Hot Features
프리미엄
Ashford Hospitality Trust Inc (AHT-D)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 15.94 | -0.36 | -2.21 | 16.12 | 16.12 | 15.94 | 983 |
| 1737502800 | 16.3 | 0 | 0.00 | 16.18 | 16.48 | 16.18 | 783 |
| 1737157200 | 16.3 | -0.16 | -0.97 | 16.3 | 16.469999 | 16.3 | 1770 |
| 1737070800 | 16.4591 | 0.36 | 2.23 | 16.28 | 16.4591 | 16.25 | 3782 |
| 1736984400 | 16.1 | -0.1 | -0.62 | 16.5 | 16.5 | 16.1 | 4002 |
| 1736898000 | 16.2 | 0.58 | 3.71 | 16.3 | 16.36 | 15.8792 | 1396 |
| 1736811600 | 15.62 | 0 | 0.00 | 15.51 | 15.62 | 15.51 | 185 |
| 1736552400 | 15.62 | 0.61 | 4.06 | 15 | 16.7 | 15 | 9901 |
| 1736379600 | 15.01 | -0.29 | -1.90 | 15.3 | 15.36 | 15 | 4127 |
| 1736293200 | 15.3 | 0.28 | 1.86 | 15.352 | 15.4999 | 15.23 | 2716 |
| 1736206800 | 15.02 | -0.01 | -0.07 | 15.55 | 15.55 | 14.8535 | 1665 |
| 1735947600 | 15.03 | -0.27 | -1.76 | 14.96 | 15.03 | 14.96 | 273 |
| 1735861200 | 15.3 | 0 | 0.00 | 14.97 | 15.3 | 14.97 | 264 |
| 1735688400 | 15.3 | -0.2 | -1.29 | 15.68 | 15.68 | 14.5424 | 5417 |
| 1735602000 | 15.5 | 0.14 | 0.91 | 15.36 | 15.7425 | 15.36 | 929 |
| 1735342800 | 15.36 | 0.15 | 0.99 | 15.36 | 15.36 | 15.36 | 212 |
| 1735256400 | 15.21 | 0.21 | 1.40 | 15.08 | 15.7219 | 14.9628 | 1496 |
| 1735077840 | 15 | 0.7 | 4.90 | 14.2848 | 15 | 14.2848 | 696 |
| 1734997200 | 14.3 | 0.3 | 2.14 | 14 | 14.84 | 14 | 18482 |
| 1734738000 | 14 | 0 | 0.00 | 14 | 14.4 | 13.13 | 36296 |
| 1734651600 | 14 | -0.15 | -1.06 | 14.11 | 14.32 | 14 | 1777 |
| 1734565200 | 14.15 | -0.54 | -3.69 | 14.75 | 14.97 | 14.15 | 4647 |
| 1734478800 | 14.6915 | -0.01 | -0.06 | 14.8 | 14.84 | 14.6915 | 5308 |
| 1734392400 | 14.7 | 0.12 | 0.82 | 14.78 | 14.8 | 14.7 | 629 |
| 1734133200 | 14.58 | -0.42 | -2.80 | 15.08 | 15.08 | 14.58 | 1409 |
| 1734046800 | 15 | 0.1 | 0.67 | 14.8 | 15.585 | 14.8 | 3434 |
| 1733960400 | 14.9 | -0.1 | -0.67 | 14.85 | 15.2 | 14.85 | 3491 |
| 1733874000 | 15 | 0.2 | 1.35 | 15 | 15.85 | 15 | 2046 |
| 1733787600 | 14.8 | -0.15 | -1.00 | 15 | 15 | 14.8 | 564 |
| 1733528400 | 14.95 | -0.04 | -0.27 | 15 | 15 | 14.9 | 1396 |
| 1733442000 | 14.99 | 0.04 | 0.27 | 15.1 | 15.1 | 14.9443 | 2651 |
| 1733355600 | 14.95 | 0.01 | 0.07 | 15 | 15 | 14.95 | 4210 |
| 1733269200 | 14.94 | -0.01 | -0.07 | 15.14 | 15.57 | 14.9216 | 10310 |
| 1733182800 | 14.95 | 0.15 | 1.01 | 15 | 15 | 14.8995 | 9100 |
| 1732917840 | 14.8 | -0.64 | -4.15 | 15.42 | 15.85 | 14.8 | 1065 |
| 1732750800 | 15.44 | -0.36 | -2.28 | 15.85 | 16.601 | 15.25 | 6148 |
| 1732664400 | 15.8 | 0.01 | 0.06 | 15.82 | 15.8509 | 15.52 | 1983 |
| 1732578000 | 15.79 | -0.38 | -2.35 | 16.219999 | 16.219999 | 15.67 | 2743 |
| 1732318800 | 16.17 | -0.07 | -0.43 | 16.03 | 16.247499 | 15.8 | 2557 |
| 1732232400 | 16.239999 | -0.01 | -0.06 | 15.87 | 16.239999 | 15.8 | 357 |
| 1732146000 | 16.25 | -0.25 | -1.52 | 16.66 | 16.66 | 15.51 | 1094 |
| 1732059600 | 16.5 | 0.56 | 3.51 | 15.87 | 16.5 | 15.7038 | 2007 |
| 1731973200 | 15.94 | -0.32 | -1.97 | 16.2 | 16.2 | 14.78 | 8133 |
| 1731714000 | 16.26 | 0.09 | 0.56 | 16.78 | 16.78 | 15.92 | 1454 |
| 1731627600 | 16.17 | 0.17 | 1.06 | 16.25 | 16.3 | 16.1 | 7257 |
| 1731541200 | 16 | -0.32 | -1.96 | 16.11 | 16.2 | 15.5001 | 4797 |
| 1731454800 | 16.32 | -0.78 | -4.56 | 17.1 | 18.73 | 16.32 | 19955 |
| 1731368400 | 17.1 | 0.51 | 3.07 | 16.52 | 17.1 | 16.52 | 4270 |
| 1731109200 | 16.59 | 0.44 | 2.72 | 16.41 | 16.75 | 16.0299 | 7569 |
| 1731022800 | 16.149999 | 0.21 | 1.33 | 15.95 | 16.149999 | 15.9294 | 3272 |
| 1730936400 | 15.9373 | -0.26 | -1.62 | 16.2 | 16.6644 | 15.3738 | 7172 |
| 1730850000 | 16.2 | -0.7 | -4.14 | 16.6 | 16.649999 | 16.2 | 594 |
| 1730763600 | 16.9 | 0.4 | 2.42 | 17.5 | 17.5 | 16.9 | 306 |
| 1730500800 | 16.5 | -0.05 | -0.30 | 17.17 | 17.17 | 16.5 | 469 |
| 1730414400 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 34 |
| 1730328000 | 16.55 | -0.15 | -0.90 | 16.7 | 17.67 | 16.43 | 2161 |
| 1730241600 | 16.7 | 0 | 0.00 | 16.71 | 16.71 | 16.62 | 212 |
| 1730155200 | 16.7 | 0.35 | 2.15 | 17.6 | 17.6 | 16.29 | 3812 |
| 1729896000 | 16.3492 | 0.16 | 0.98 | 16.149999 | 16.3731 | 16.05 | 13188 |
| 1729809600 | 16.19 | 0.19 | 1.19 | 16.19 | 16.19 | 16.19 | 0 |
| 1729723200 | 16 | -0.5 | -3.03 | 16 | 16 | 16 | 151 |
