Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ashford Hospita (AHT.F.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 13.83 14.26 13.83 14.26 4
17th Jul 2025 (Thu) 13.83 13.83 13.82 13.82 417
16th Jul 2025 (Wed) 14.24 14.24 13.69 14.00 1,506
15th Jul 2025 (Tue) 13.93 13.93 13.93 13.505 0
14th Jul 2025 (Mon) 13.44 13.55 13.44 13.55 0
11th Jul 2025 (Fri) 13.44 13.66 13.44 13.4694 300
10th Jul 2025 (Thu) 13.27 13.27 13.27 13.30 200
9th Jul 2025 (Wed) 13.15 13.35 13.15 13.35 0
8th Jul 2025 (Tue) 13.15 13.15 13.15 13.15 238
7th Jul 2025 (Mon) 13.61 13.61 13.0521 13.0521 0
4th Jul 2025 (Fri) 13.61 13.61 13.25 13.25 0
3rd Jul 2025 (Thu) 13.61 13.61 13.25 13.25 0
2nd Jul 2025 (Wed) 13.61 13.61 13.61 13.25 107
1st Jul 2025 (Tue) 13.02 13.14 12.90 13.605 8,563
30th Jun 2025 (Mon) 13.64 13.64 13.64 13.17 352
27th Jun 2025 (Fri) 14.05 14.05 14.05 14.14 100
26th Jun 2025 (Thu) 14.00 14.00 14.00 14.03 100
25th Jun 2025 (Wed) 13.67 13.8437 13.67 13.8437 0
24th Jun 2025 (Tue) 13.67 14.47 13.67 14.45 200
23rd Jun 2025 (Mon) 13.46 14.65 13.46 14.65 75
20th Jun 2025 (Fri) 13.46 14.173 13.46 14.173 0
19th Jun 2025 (Thu) 13.46 13.46 13.44 13.44 0
18th Jun 2025 (Wed) 13.46 13.46 13.44 13.44 0
17th Jun 2025 (Tue) 13.46 13.46 13.27 13.27 0
16th Jun 2025 (Mon) 13.46 13.50 13.46 13.512 302
13th Jun 2025 (Fri) 13.03 13.03 13.03 12.99 187
12th Jun 2025 (Thu) 13.28 13.28 13.00 13.00 200
11th Jun 2025 (Wed) 12.39 12.5899 12.39 12.5899 0
10th Jun 2025 (Tue) 12.39 12.65 12.39 12.65 0
9th Jun 2025 (Mon) 12.39 12.85 12.39 12.85 80
6th Jun 2025 (Fri) 12.39 12.49 12.39 12.49 100
5th Jun 2025 (Thu) 12.39 12.39 12.37 12.37 2
4th Jun 2025 (Wed) 12.39 12.50 12.39 12.50 0
3rd Jun 2025 (Tue) 12.39 12.39 12.39 12.39 195
2nd Jun 2025 (Mon) 13.25 13.25 12.63 12.63 0
30th May 2025 (Fri) 13.25 13.25 12.5945 12.5945 0
29th May 2025 (Thu) 13.25 13.25 12.5945 12.5945 0
FTSE 100 Latest
Value8,992.12
Change19.48