Stockscreener 앱 받기
7.73
6.18%
0.45
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $8.09 | $7.13 | $0.96 | 68,591.0 | +6.18% |
| 2024-12-19 | $8.12 | $7.08 | $1.04 | 76,467.0 | -6.55% |
| 2024-12-18 | $8.74 | $7.79 | $0.9471 | 56,162.0 | -7.70% |
| 2024-12-17 | $8.80 | $8.21 | $0.59 | 51,880.0 | +2.80% |
| 2024-12-16 | $8.36 | $8.07 | $0.2908 | 31,700.0 | +0.00% |
| 2024-12-13 | $8.51 | $8.09 | $0.4182 | 49,646.0 | -4.09% |
| 2024-12-12 | $8.95 | $8.47 | $0.477 | 35,457.0 | -3.06% |
| 2024-12-11 | $8.99 | $8.53 | $0.46 | 43,882.0 | +0.23% |
| 2024-12-10 | $9.02 | $8.71 | $0.3053 | 66,261.0 | -1.78% |
| 2024-12-09 | $9.20 | $8.61 | $0.5923 | 39,350.0 | +1.47% |
| 2024-12-06 | $9.28 | $8.51 | $0.7699 | 50,444.0 | +1.03% |
| 2024-12-05 | $9.33 | $8.52 | $0.8075 | 95,675.0 | -6.42% |
| 2024-12-04 | $10.13 | $8.88 | $1.25 | 97,934.0 | +3.31% |
| 2024-12-03 | $9.40 | $8.50 | $0.90 | 68,534.0 | +8.25% |
| 2024-12-02 | $9.03 | $8.25 | $0.78 | 46,240.0 | -6.59% |
| 2024-11-29 | $9.12 | $8.30 | $0.8177 | 39,946.0 | +2.17% |
| 2024-11-27 | $9.20 | $8.68 | $0.52 | 37,987.0 | -2.01% |
| 2024-11-26 | $9.41 | $8.91 | $0.4962 | 26,815.0 | -2.72% |
| 2024-11-25 | $9.65 | $8.90 | $0.75 | 61,492.0 | -0.76% |
| 2024-11-22 | $9.77 | $9.07 | $0.70 | 49,398.0 | -3.84% |
Ashford Hospitality Trust Inc 주식 (AHT) 연도별 가격 이력
이 심층 분석에서는 Ashford Hospitality Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AHT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ashford Hospitality Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.13 | $7.08 | $3.05 | 946,814.0 | -13.63% |
| 2024-11 | $11.99 | $5.63 | $6.36 | 1,204,941.0 | +23.79% |
| 2024-10 | $7.50 | $5.20 | $2.30 | 865,305.8 | -3.39% |
| 2024-09 | $9.72 | $7.10 | $2.62 | 732,741.1 | -20.59% |
| 2024-08 | $10.70 | $8.54 | $2.15 | 671,685.7 | -9.37% |
| 2024-07 | $11.30 | $8.83 | $2.47 | 852,068.8 | +7.05% |
| 2024-06 | $12.50 | $7.70 | $4.80 | 904,545.7 | -16.97% |
| 2024-05 | $13.85 | $11.45 | $2.40 | 732,367.0 | +0.00% |
| 2024-04 | $14.90 | $11.40 | $3.50 | 750,215.1 | -14.60% |
| 2024-03 | $19.10 | $12.80 | $6.30 | 1,378,382.9 | -29.02% |
| 2024-02 | $20.79 | $14.70 | $6.09 | 1,059,483.1 | +16.27% |
| 2024-01 | $19.50 | $12.40 | $7.10 | 1,787,451.5 | -14.43% |
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.75 | $18.00 | $6.75 | 1,326,971.8 | -11.42% |
| 2023-11 | $26.20 | $19.70 | $6.50 | 886,267.7 | +3.79% |
| 2023-10 | $25.60 | $19.20 | $6.40 | 705,654.5 | -11.72% |
| 2023-09 | $31.50 | $20.60 | $10.90 | 926,059.8 | -19.53% |
| 2023-08 | $40.00 | $25.80 | $14.20 | 1,088,824.2 | -25.75% |
| 2023-07 | $42.69 | $35.95 | $6.74 | 896,570.7 | +7.24% |
| 2023-06 | $50.90 | $33.40 | $17.50 | 1,805,271.9 | -10.12% |
| 2023-05 | $47.70 | $33.80 | $13.90 | 1,351,446.7 | +22.06% |
| 2023-04 | $36.40 | $26.50 | $9.90 | 1,568,620.8 | +5.92% |
| 2023-03 | $49.89 | $26.10 | $23.79 | 1,784,068.9 | -35.15% |
| 2023-02 | $75.20 | $49.50 | $25.70 | 606,381.7 | -28.16% |
| 2023-01 | $69.10 | $41.10 | $28.00 | 920,842.6 | +54.14% |
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $67.60 | $40.90 | $26.70 | 1,024,951.5 | -31.34% |
| 2022-11 | $84.30 | $60.10 | $24.20 | 794,757.3 | -19.83% |
| 2022-10 | $82.60 | $63.54 | $19.06 | 732,059.2 | +19.24% |
| 2022-09 | $104.8 | $68.00 | $36.79 | 1,104,041.4 | -25.82% |
| 2022-08 | $120.9 | $83.20 | $37.70 | 1,609,002.2 | +5.28% |
| 2022-07 | $92.00 | $54.50 | $37.50 | 1,552,751.2 | +45.82% |
| 2022-06 | $81.92 | $52.30 | $29.62 | 2,770,209.9 | +6.03% |
| 2022-05 | $78.10 | $46.05 | $32.05 | 2,841,054.9 | -20.00% |
| 2022-04 | $103.4 | $70.20 | $33.20 | 1,949,995.4 | -30.88% |
| 2022-03 | $105.8 | $70.70 | $35.10 | 2,412,146.7 | +18.47% |
| 2022-02 | $102.2 | $70.70 | $31.50 | 2,269,821.1 | +10.53% |
| 2022-01 | $113.7 | $65.60 | $48.10 | 2,604,824.5 | -18.85% |
1.94%
0.29%
자본화:
|
볼륨(24시간):