Stockscreener 앱 받기
3.15
3.08%
-0.10
시장 영업 전:
3.15
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $3.29 | $3.13 | $0.1628 | 17,056.0 | -3.08% |
| 2025-12-04 | $3.33 | $3.09 | $0.24 | 49,230.0 | +5.18% |
| 2025-12-03 | $3.10 | $2.90 | $0.205 | 106,920.0 | +4.39% |
| 2025-12-02 | $3.17 | $2.94 | $0.235 | 60,200.0 | -6.33% |
| 2025-12-01 | $3.49 | $3.13 | $0.36 | 97,435.0 | -10.73% |
| 2025-11-28 | $3.71 | $3.51 | $0.1955 | 24,190.0 | -1.94% |
| 2025-11-26 | $3.65 | $3.22 | $0.4299 | 39,304.0 | +12.81% |
| 2025-11-25 | $3.25 | $3.11 | $0.14 | 50,672.0 | +0.31% |
| 2025-11-24 | $3.52 | $3.15 | $0.3725 | 50,861.0 | -7.00% |
| 2025-11-21 | $3.51 | $3.35 | $0.1553 | 63,920.0 | -0.58% |
| 2025-11-20 | $3.83 | $3.42 | $0.4095 | 280,311.0 | -9.21% |
| 2025-11-19 | $3.98 | $3.80 | $0.18 | 26,745.0 | -3.31% |
| 2025-11-18 | $4.09 | $3.85 | $0.24 | 37,554.0 | -1.01% |
| 2025-11-17 | $4.20 | $3.92 | $0.28 | 66,065.0 | -2.93% |
| 2025-11-14 | $4.20 | $4.05 | $0.15 | 22,606.0 | -1.21% |
| 2025-11-13 | $4.28 | $4.04 | $0.235 | 48,678.0 | -2.13% |
| 2025-11-12 | $4.41 | $4.20 | $0.21 | 27,689.0 | -3.64% |
| 2025-11-11 | $4.41 | $4.28 | $0.1308 | 20,376.0 | -0.45% |
| 2025-11-10 | $4.50 | $4.36 | $0.1392 | 25,412.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.49 | $2.90 | $0.595 | 347,897.0 | -11.02% |
| 2025-11 | $4.80 | $3.11 | $1.69 | 965,079.0 | -25.79% |
| 2025-10 | $6.05 | $4.63 | $1.42 | 874,635.0 | -19.15% |
| 2025-09 | $6.44 | $5.75 | $0.6989 | 701,202.0 | -1.50% |
| 2025-08 | $6.49 | $5.75 | $0.74 | 731,423.0 | -5.82% |
| 2025-07 | $7.55 | $5.78 | $1.77 | 602,699.0 | +5.65% |
| 2025-06 | $6.65 | $5.50 | $1.15 | 865,165.0 | +6.36% |
| 2025-05 | $6.90 | $5.25 | $1.65 | 424,450.0 | -5.35% |
| 2025-04 | $7.50 | $5.28 | $2.22 | 670,076.0 | -16.60% |
| 2025-03 | $8.54 | $7.06 | $1.48 | 439,939.0 | -7.12% |
| 2025-02 | $10.35 | $7.06 | $3.29 | 784,616.0 | -3.14% |
| 2025-01 | $9.59 | $7.08 | $2.51 | 736,073.0 | +10.85% |
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.13 | $7.08 | $3.05 | 1,112,520.0 | -19.78% |
| 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% |
0.81%
0.69%
자본화:
|
볼륨(24시간):