1.2393
0.41%
+0.0093
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-10 | $1.26 | $1.20 | $0.06 | 96,368.0 | +0.76% |
2024-05-09 | $1.24 | $1.17 | $0.07 | 324,357.0 | +2.50% |
2024-05-08 | $1.24 | $1.15 | $0.09 | 357,298.0 | -2.44% |
2024-05-07 | $1.25 | $1.23 | $0.02 | 168,783.0 | +0.00% |
2024-05-06 | $1.28 | $1.21 | $0.07 | 159,082.0 | -0.81% |
2024-05-03 | $1.26 | $1.20 | $0.065 | 330,927.0 | +0.00% |
2024-05-02 | $1.28 | $1.23 | $0.0469 | 192,337.0 | +1.64% |
2024-05-01 | $1.25 | $1.18 | $0.07 | 356,835.0 | +4.27% |
2024-04-30 | $1.22 | $1.14 | $0.08 | 297,666.0 | -3.31% |
2024-04-29 | $1.22 | $1.18 | $0.04 | 207,519.0 | +0.83% |
2024-04-26 | $1.22 | $1.16 | $0.06 | 282,336.0 | +1.69% |
2024-04-25 | $1.26 | $1.15 | $0.112 | 791,507.0 | -7.09% |
2024-04-24 | $1.29 | $1.23 | $0.06 | 464,206.0 | -0.78% |
2024-04-23 | $1.33 | $1.26 | $0.0653 | 344,657.0 | -2.29% |
2024-04-22 | $1.34 | $1.27 | $0.075 | 258,678.0 | +0.00% |
2024-04-19 | $1.35 | $1.28 | $0.0703 | 483,224.0 | -0.76% |
2024-04-18 | $1.35 | $1.31 | $0.045 | 74,546.0 | +0.76% |
2024-04-17 | $1.34 | $1.30 | $0.04 | 137,858.0 | -2.24% |
2024-04-16 | $1.34 | $1.27 | $0.07 | 367,778.0 | +1.52% |
2024-04-15 | $1.42 | $1.30 | $0.1202 | 267,200.0 | -7.69% |
2024-04-12 | $1.47 | $1.36 | $0.11 | 280,439.0 | -3.38% |
2024-04-11 | $1.49 | $1.43 | $0.06 | 635,206.0 | +5.71% |
2024-04-10 | $1.41 | $1.32 | $0.085 | 268,731.0 | +0.72% |
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 |
---|---|---|---|---|---|
2024-05 | $1.28 | $1.15 | $0.13 | 1,985,987.0 | +5.92% |
2024-04 | $1.49 | $1.14 | $0.35 | 7,502,151.0 | -14.60% |
2024-03 | $1.91 | $1.28 | $0.63 | 13,783,829.0 | -29.02% |
2024-02 | $2.08 | $1.47 | $0.6085 | 10,594,831.0 | +16.27% |
2024-01 | $1.95 | $1.24 | $0.71 | 17,874,515.0 | -14.43% |
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $2.48 | $1.80 | $0.675 | 13,269,718.0 | -11.42% |
2023-11 | $2.62 | $1.97 | $0.65 | 8,862,677.0 | +3.79% |
2023-10 | $2.56 | $1.92 | $0.64 | 7,056,545.0 | -11.72% |
2023-09 | $3.15 | $2.06 | $1.09 | 9,260,598.0 | -19.53% |
2023-08 | $4.00 | $2.58 | $1.42 | 10,888,242.0 | -25.75% |
2023-07 | $4.27 | $3.60 | $0.6737 | 8,965,707.0 | +7.24% |
2023-06 | $5.09 | $3.34 | $1.75 | 18,052,719.0 | -10.12% |
2023-05 | $4.77 | $3.38 | $1.39 | 13,514,467.0 | +22.06% |
2023-04 | $3.64 | $2.65 | $0.99 | 15,686,208.0 | +5.92% |
2023-03 | $4.99 | $2.61 | $2.38 | 17,840,689.0 | -35.15% |
2023-02 | $7.52 | $4.95 | $2.57 | 6,063,817.0 | -28.16% |
2023-01 | $6.91 | $4.11 | $2.80 | 9,208,426.0 | +54.14% |
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $6.76 | $4.09 | $2.67 | 10,249,515.0 | -31.34% |
2022-11 | $8.43 | $6.01 | $2.42 | 7,947,573.0 | -19.83% |
2022-10 | $8.26 | $6.35 | $1.91 | 7,320,592.0 | +19.24% |
2022-09 | $10.48 | $6.80 | $3.68 | 11,040,414.0 | -25.82% |
2022-08 | $12.09 | $8.32 | $3.77 | 16,090,022.0 | +5.28% |
2022-07 | $9.20 | $5.45 | $3.75 | 15,527,512.0 | +45.82% |
2022-06 | $8.19 | $5.23 | $2.96 | 27,702,099.0 | +6.03% |
2022-05 | $7.81 | $4.61 | $3.20 | 28,410,549.0 | -20.00% |
2022-04 | $10.34 | $7.02 | $3.32 | 19,499,954.0 | -30.88% |
2022-03 | $10.58 | $7.07 | $3.51 | 24,121,467.0 | +18.47% |
2022-02 | $10.22 | $7.07 | $3.15 | 22,698,211.0 | +10.53% |
2022-01 | $11.37 | $6.56 | $4.81 | 26,048,245.0 | -18.85% |
자본화:
|
볼륨(24시간):