AHT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 21 2025 | 8.50 | -0.05 | -0.58% | 8.54 | 8.69 | 8.41 | 16,727 |
Feb 20 2025 | 8.55 | -0.25 | -2.84% | 8.69 | 8.98 | 8.4633 | 20,309 |
Feb 19 2025 | 8.80 | -0.07 | -0.79% | 8.68 | 9.2999 | 8.68 | 21,000 |
Feb 18 2025 | 8.87 | -0.41 | -4.42% | 9.25 | 9.32 | 8.6443 | 29,497 |
Feb 14 2025 | 9.28 | -0.53 | -5.40% | 9.66 | 9.843 | 8.8618 | 96,153 |
Feb 13 2025 | 9.81 | 2.35 | 31.50% | 7.48 | 10.35 | 7.33 | 179,006 |
Feb 12 2025 | 7.46 | -0.06 | -0.80% | 7.61 | 7.7499 | 7.29 | 30,432 |
Feb 11 2025 | 7.52 | 0.33 | 4.59% | 7.19 | 7.68 | 7.1702 | 32,309 |
Feb 10 2025 | 7.19 | -0.21 | -2.84% | 7.30 | 7.4332 | 7.06 | 48,999 |
Feb 07 2025 | 7.40 | -0.11 | -1.46% | 7.54 | 7.694 | 7.32 | 41,309 |
Feb 06 2025 | 7.51 | -0.12 | -1.57% | 7.69 | 7.9499 | 7.33 | 51,001 |
Feb 05 2025 | 7.63 | -0.13 | -1.68% | 7.78 | 7.9841 | 7.63 | 4,446 |
Feb 04 2025 | 7.76 | 0.04 | 0.52% | 7.60 | 8.0315 | 7.60 | 22,502 |
Feb 03 2025 | 7.72 | -0.25 | -3.14% | 7.83 | 7.94 | 7.5773 | 34,067 |
Jan 31 2025 | 7.97 | 0.03 | 0.38% | 8.00 | 8.1111 | 7.88 | 8,961 |
Jan 30 2025 | 7.94 | -0.03 | -0.38% | 8.04 | 8.04 | 7.81 | 21,346 |
Jan 29 2025 | 7.97 | -0.08 | -0.99% | 8.03 | 8.3049 | 7.90 | 15,263 |
Jan 28 2025 | 8.05 | 0.05 | 0.63% | 7.99 | 8.30 | 7.85 | 39,271 |
Jan 27 2025 | 8.00 | -0.44 | -5.21% | 8.32 | 8.55 | 7.91 | 27,665 |
Jan 24 2025 | 8.44 | 0.07 | 0.84% | 8.14 | 8.76 | 8.05 | 45,370 |
Jan 23 2025 | 8.37 | 0.00 | 0.00% | 8.37 | 8.37 | 8.37 | 0 |
Jan 22 2025 | 8.37 | 0.04 | 0.48% | 8.33 | 8.52 | 8.26 | 14,747 |
Jan 21 2025 | 8.33 | -0.46 | -5.23% | 8.77 | 8.79 | 8.28 | 45,059 |
Jan 17 2025 | 8.79 | 0.14 | 1.62% | 8.70 | 8.94 | 8.457 | 14,064 |
Jan 16 2025 | 8.65 | -0.15 | -1.70% | 8.74 | 8.9871 | 8.55 | 15,936 |
Jan 15 2025 | 8.80 | -0.34 | -3.72% | 9.38 | 9.55 | 8.55 | 30,933 |
Jan 14 2025 | 9.14 | 0.47 | 5.42% | 8.96 | 9.5916 | 8.7012 | 71,666 |
Jan 13 2025 | 8.67 | 0.49 | 5.99% | 8.30 | 8.9085 | 8.09 | 40,584 |
Jan 10 2025 | 8.18 | -0.46 | -5.32% | 8.848 | 8.848 | 8.02 | 24,348 |
Jan 08 2025 | 8.64 | -0.19 | -2.15% | 8.86 | 9.24 | 8.40 | 37,028 |
Jan 07 2025 | 8.83 | 0.22 | 2.56% | 8.76 | 9.20 | 8.66 | 58,405 |
Jan 06 2025 | 8.61 | 1.02 | 13.44% | 7.80 | 8.98 | 7.80 | 108,024 |
Jan 03 2025 | 7.59 | 0.14 | 1.88% | 7.4603 | 7.8599 | 7.4603 | 44,813 |
Jan 02 2025 | 7.45 | 0.26 | 3.62% | 7.2743 | 7.60 | 7.16 | 32,761 |
Dec 31 2024 | 7.19 | 0.01 | 0.14% | 7.06 | 7.37 | 7.03 | 76,353 |
Dec 30 2024 | 7.18 | -0.37 | -4.90% | 7.50 | 7.69 | 7.08 | 100,568 |
Dec 27 2024 | 7.55 | -0.27 | -3.45% | 7.96 | 8.05 | 7.48 | 36,227 |
Dec 26 2024 | 7.82 | 0.07 | 0.90% | 7.75 | 8.1975 | 7.60 | 44,943 |
Dec 24 2024 | 7.75 | -0.01 | -0.13% | 7.91 | 7.94 | 7.60 | 26,339 |
Dec 23 2024 | 7.76 | 0.03 | 0.39% | 7.64 | 7.9685 | 7.51 | 23,768 |
Dec 20 2024 | 7.73 | 0.45 | 6.18% | 7.20 | 8.09 | 7.20 | 68,567 |
Dec 19 2024 | 7.28 | -0.51 | -6.55% | 7.87 | 8.1209 | 7.08 | 76,078 |
Dec 18 2024 | 7.79 | -0.65 | -7.70% | 8.39 | 8.7371 | 7.79 | 55,939 |
Dec 17 2024 | 8.44 | 0.23 | 2.80% | 8.7903 | 8.80 | 8.21 | 50,405 |
Dec 16 2024 | 8.21 | 0.00 | 0.00% | 8.09 | 8.3608 | 8.07 | 31,037 |
Dec 13 2024 | 8.21 | -0.35 | -4.09% | 8.43 | 8.5082 | 8.09 | 48,407 |
Dec 12 2024 | 8.56 | -0.27 | -3.06% | 8.80 | 8.9502 | 8.4732 | 35,373 |
Dec 11 2024 | 8.83 | 0.02 | 0.23% | 8.82 | 8.99 | 8.53 | 43,803 |
Dec 10 2024 | 8.81 | -0.16 | -1.78% | 8.8061 | 9.0153 | 8.71 | 65,991 |
Dec 09 2024 | 8.97 | 0.13 | 1.47% | 8.705 | 9.2023 | 8.61 | 31,264 |
Dec 06 2024 | 8.84 | 0.09 | 1.03% | 8.60 | 9.2799 | 8.60 | 46,992 |
Dec 05 2024 | 8.75 | -0.60 | -6.42% | 9.245 | 9.3275 | 8.52 | 94,605 |
Dec 04 2024 | 9.35 | 0.30 | 3.31% | 9.39 | 10.13 | 8.88 | 96,980 |
Dec 03 2024 | 9.05 | 0.69 | 8.25% | 9.43 | 9.43 | 8.50 | 68,522 |
Dec 02 2024 | 8.36 | -0.59 | -6.59% | 8.90 | 9.03 | 8.25 | 45,033 |
Nov 29 2024 | 8.95 | 0.19 | 2.17% | 8.66 | 9.1177 | 8.30 | 38,916 |
Nov 27 2024 | 8.76 | -0.18 | -2.01% | 9.0564 | 9.20 | 8.68 | 38,680 |
Nov 26 2024 | 8.94 | -0.25 | -2.72% | 9.37 | 9.4062 | 8.93 | 26,710 |
Nov 25 2024 | 9.19 | -0.07 | -0.76% | 9.28 | 9.65 | 8.90 | 61,306 |