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.I.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 13.58 13.85 13.58 13.85 0
17th Jul 2025 (Thu) 13.58 13.60 13.55 13.94 1,100
16th Jul 2025 (Wed) 13.75 13.75 13.75 13.5333 250
15th Jul 2025 (Tue) 13.52 13.731 13.52 13.731 0
14th Jul 2025 (Mon) 13.52 13.60 13.52 13.60 100
11th Jul 2025 (Fri) 13.52 13.8754 13.52 13.8754 0
10th Jul 2025 (Thu) 13.52 13.52 13.52 13.8754 100
9th Jul 2025 (Wed) 13.48 13.83 13.48 13.83 0
8th Jul 2025 (Tue) 13.48 13.48 13.48 13.83 3,690
7th Jul 2025 (Mon) 13.10 13.37 13.10 13.35 200
4th Jul 2025 (Fri) 13.15 13.15 13.1276 13.1276 0
3rd Jul 2025 (Thu) 13.15 13.15 13.1276 13.1276 0
2nd Jul 2025 (Wed) 13.15 13.55 13.00 13.13 2,150
1st Jul 2025 (Tue) 13.56 13.56 13.55 13.55 0
30th Jun 2025 (Mon) 13.56 13.965 13.56 13.965 89
27th Jun 2025 (Fri) 13.56 14.6742 13.56 14.6742 77
26th Jun 2025 (Thu) 13.56 15.00 13.56 15.00 0
25th Jun 2025 (Wed) 13.56 14.1082 13.56 14.1082 0
24th Jun 2025 (Tue) 13.56 14.33 13.56 14.34 400
23rd Jun 2025 (Mon) 13.90 13.90 13.90 14.25 0
20th Jun 2025 (Fri) 13.89 13.89 13.89 13.5795 112
19th Jun 2025 (Thu) 13.33 13.35 13.33 13.52 205
18th Jun 2025 (Wed) 13.33 13.35 13.33 13.52 205
17th Jun 2025 (Tue) 13.70 13.70 13.03 13.03 0
16th Jun 2025 (Mon) 13.70 13.89 13.70 13.6459 326
13th Jun 2025 (Fri) 13.31 13.57 13.31 13.57 1,281
12th Jun 2025 (Thu) 12.80 12.80 12.79 13.32 4,702
11th Jun 2025 (Wed) 12.94 12.94 12.65 12.65 0
10th Jun 2025 (Tue) 12.94 12.95 12.94 12.71 1,502
9th Jun 2025 (Mon) 12.85 12.85 12.63 12.85 1,418
6th Jun 2025 (Fri) 12.50 12.61 12.50 12.61 85
5th Jun 2025 (Thu) 12.50 12.50 12.50 12.40 5
4th Jun 2025 (Wed) 12.75 12.75 12.75 12.75 251
3rd Jun 2025 (Tue) 12.70 12.71 12.70 12.6826 593
2nd Jun 2025 (Mon) 13.25 13.25 12.65 12.65 320
30th May 2025 (Fri) 12.75 13.00 12.75 13.00 18
29th May 2025 (Thu) 12.75 13.79 12.75 13.79 0
FTSE 100 Latest
Value8,992.12
Change19.48