Ashford Hospitality Trust, Inc. (AHT.PRD)
NYSE: AHT.PRD · Real-Time Price · USD · Preferred Stock
18.60
+0.14 (0.73%)
At close: Jul 15, 2025
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 18.44 | 19.36 | 17.73 | 18.60 | 18.60 | 0.73% | 4,489 |
| Jul 14, 2025 | 18.33 | 18.47 | 17.45 | 18.47 | 18.47 | 3.21% | 2,681 |
| Jul 11, 2025 | 17.60 | 18.02 | 17.60 | 17.89 | 17.89 | 1.65% | 1,798 |
| Jul 10, 2025 | 18.17 | 18.17 | 17.60 | 17.60 | 17.60 | -3.50% | 1,546 |
| Jul 9, 2025 | 18.54 | 18.54 | 17.81 | 18.24 | 18.24 | -1.62% | 844 |
| Jul 8, 2025 | 18.08 | 18.62 | 17.62 | 18.54 | 18.54 | 0.82% | 2,314 |
| Jul 7, 2025 | 19.50 | 19.50 | 17.29 | 18.39 | 18.39 | -5.24% | 15,935 |
| Jul 3, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.58% | 558 |
| Jul 2, 2025 | 19.34 | 19.52 | 19.34 | 19.52 | 19.52 | -0.15% | 356 |
| Jul 1, 2025 | 20.50 | 20.50 | 19.04 | 19.55 | 19.55 | -7.01% | 5,961 |
| Jun 30, 2025 | 19.48 | 21.02 | 19.48 | 21.02 | 21.02 | 4.81% | 373 |
| Jun 27, 2025 | 20.52 | 20.52 | 20.05 | 20.06 | 19.53 | -0.20% | 1,304 |
| Jun 26, 2025 | 20.53 | 21.36 | 19.79 | 20.10 | 19.57 | 2.39% | 10,495 |
| Jun 25, 2025 | 19.59 | 20.55 | 19.58 | 19.63 | 19.11 | -0.82% | 3,527 |
| Jun 24, 2025 | 19.75 | 20.25 | 19.75 | 19.79 | 19.27 | 1.33% | 2,210 |
| Jun 20, 2025 | 19.40 | 19.53 | 19.40 | 19.53 | 19.02 | 0.74% | 757 |
| Jun 18, 2025 | 19.40 | 19.40 | 19.25 | 19.39 | 18.88 | 0.10% | 1,401 |
| Jun 16, 2025 | 18.62 | 20.00 | 18.62 | 19.37 | 18.86 | 1.95% | 2,024 |
| Jun 13, 2025 | 19.56 | 19.76 | 19.00 | 19.00 | 18.50 | - | 1,303 |
| Jun 11, 2025 | 18.55 | 19.89 | 18.55 | 19.00 | 18.50 | -0.42% | 1,581 |
| Jun 10, 2025 | 19.45 | 19.45 | 19.08 | 19.08 | 18.58 | 0.69% | 548 |
| Jun 9, 2025 | 18.50 | 19.25 | 18.15 | 18.95 | 18.45 | 2.71% | 3,035 |
| Jun 6, 2025 | 18.45 | 18.46 | 18.45 | 18.45 | 17.96 | 0.54% | 1,251 |
| Jun 4, 2025 | 18.00 | 18.40 | 18.00 | 18.35 | 17.87 | 2.51% | 2,512 |
| Jun 3, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.43 | 0.85% | 774 |
| May 30, 2025 | 17.88 | 17.88 | 17.75 | 17.75 | 17.28 | -1.33% | 1,832 |
| May 29, 2025 | 17.98 | 17.99 | 17.98 | 17.99 | 17.52 | 0.19% | 1,322 |
| May 28, 2025 | 18.00 | 18.00 | 17.75 | 17.96 | 17.48 | -0.19% | 1,378 |
| May 27, 2025 | 17.97 | 17.99 | 17.97 | 17.99 | 17.52 | 0.73% | 347 |
| May 23, 2025 | 17.67 | 17.86 | 17.67 | 17.86 | 17.39 | -0.50% | 525 |
| May 20, 2025 | 17.52 | 17.95 | 17.52 | 17.95 | 17.48 | 0.67% | 2,130 |
| May 19, 2025 | 18.10 | 18.10 | 17.83 | 17.83 | 17.36 | -1.76% | 946 |
| May 16, 2025 | 18.20 | 18.20 | 18.15 | 18.15 | 17.67 | - | 838 |
| May 15, 2025 | 17.99 | 18.22 | 17.99 | 18.15 | 17.67 | 1.17% | 2,433 |
| May 14, 2025 | 18.00 | 18.25 | 17.94 | 17.94 | 17.47 | -0.44% | 2,014 |
| May 13, 2025 | 18.05 | 18.25 | 17.94 | 18.02 | 17.55 | -0.42% | 1,379 |
| May 12, 2025 | 18.15 | 18.70 | 18.07 | 18.10 | 17.62 | 0.87% | 12,898 |
| May 9, 2025 | 18.41 | 18.41 | 17.94 | 17.94 | 17.47 | 2.51% | 287 |
| May 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.04 | 0.57% | 307 |
| May 5, 2025 | 17.00 | 17.69 | 17.00 | 17.40 | 16.94 | -1.08% | 941 |
| May 2, 2025 | 17.65 | 17.90 | 17.59 | 17.59 | 17.13 | -3.03% | 1,692 |
| May 1, 2025 | 18.01 | 18.32 | 16.92 | 18.14 | 17.66 | 2.66% | 1,980 |
| Apr 30, 2025 | 17.39 | 18.81 | 17.39 | 17.67 | 17.21 | -0.17% | 4,599 |
| Apr 29, 2025 | 18.24 | 18.24 | 17.20 | 17.70 | 17.23 | -0.11% | 1,014 |
| Apr 28, 2025 | 17.57 | 18.25 | 16.88 | 17.72 | 17.25 | -0.03% | 1,289 |
| Apr 25, 2025 | 16.68 | 17.73 | 16.56 | 17.73 | 17.26 | 6.97% | 8,464 |
| Apr 24, 2025 | 16.69 | 16.69 | 16.57 | 16.57 | 16.13 | 0.42% | 866 |
| Apr 23, 2025 | 16.77 | 16.80 | 16.34 | 16.50 | 16.07 | -1.20% | 4,830 |
| Apr 22, 2025 | 16.40 | 16.70 | 16.40 | 16.70 | 16.26 | 2.14% | 2,918 |
| Apr 21, 2025 | 16.46 | 16.76 | 16.06 | 16.35 | 15.92 | -0.70% | 4,801 |