Ashford Hospitality Trust, Inc. (AHT.PRD)
NYSE: AHT.PRD · Real-Time Price · USD · Preferred Stock
16.47
+0.74 (4.74%)
At close: Apr 17, 2025
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.77 | 16.80 | 16.34 | 16.50 | 16.50 | -1.20% | 4,830 |
| Apr 22, 2025 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 2.14% | 2,918 |
| Apr 21, 2025 | 16.46 | 16.76 | 16.06 | 16.35 | 16.35 | -0.70% | 4,801 |
| Apr 17, 2025 | 17.00 | 17.01 | 16.47 | 16.47 | 16.47 | 4.74% | 545 |
| Apr 16, 2025 | 16.48 | 17.21 | 15.60 | 15.72 | 15.72 | -2.96% | 6,493 |
| Apr 15, 2025 | 15.58 | 16.78 | 15.58 | 16.20 | 16.20 | 4.52% | 5,655 |
| Apr 14, 2025 | 15.35 | 16.09 | 15.35 | 15.50 | 15.50 | 3.13% | 1,982 |
| Apr 11, 2025 | 15.35 | 16.23 | 14.64 | 15.03 | 15.03 | -2.08% | 4,783 |
| Apr 10, 2025 | 15.61 | 16.54 | 15.35 | 15.35 | 15.35 | -0.07% | 2,501 |
| Apr 9, 2025 | 14.04 | 15.36 | 13.60 | 15.36 | 15.36 | 2.40% | 6,767 |
| Apr 8, 2025 | 15.75 | 16.80 | 15.00 | 15.00 | 15.00 | - | 21,540 |
| Apr 7, 2025 | 16.61 | 16.61 | 14.00 | 15.00 | 15.00 | -10.29% | 29,882 |
| Apr 4, 2025 | 18.90 | 19.61 | 16.71 | 16.72 | 16.72 | -11.53% | 18,120 |
| Apr 3, 2025 | 19.20 | 19.46 | 18.90 | 18.90 | 18.90 | -3.77% | 7,234 |
| Apr 2, 2025 | 19.54 | 19.64 | 19.50 | 19.64 | 19.64 | 1.08% | 2,998 |
| Apr 1, 2025 | 19.42 | 19.43 | 19.42 | 19.43 | 19.43 | 0.99% | 637 |
| Mar 31, 2025 | 19.90 | 20.00 | 19.24 | 19.24 | 19.24 | -3.42% | 9,632 |
| Mar 28, 2025 | 19.90 | 20.09 | 19.90 | 19.92 | 19.39 | -0.05% | 1,079 |
| Mar 27, 2025 | 19.97 | 20.15 | 19.93 | 19.93 | 19.40 | - | 4,659 |
| Mar 26, 2025 | 20.73 | 20.73 | 19.93 | 19.93 | 19.40 | 0.66% | 2,534 |
| Mar 24, 2025 | 19.60 | 19.95 | 19.60 | 19.80 | 19.28 | 1.02% | 6,770 |
| Mar 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.08 | -0.51% | 191 |
| Mar 20, 2025 | 19.50 | 19.79 | 19.50 | 19.70 | 19.18 | 1.03% | 659 |
| Mar 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 18.98 | -1.17% | 160 |
| Mar 17, 2025 | 19.91 | 19.95 | 19.71 | 19.73 | 19.21 | 0.10% | 2,633 |
| Mar 14, 2025 | 19.50 | 19.83 | 19.50 | 19.71 | 19.19 | -0.51% | 852 |
| Mar 13, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.29 | -0.01% | 650 |
| Mar 12, 2025 | 19.50 | 19.81 | 19.50 | 19.81 | 19.29 | 1.61% | 431 |
| Mar 11, 2025 | 19.50 | 19.69 | 19.50 | 19.50 | 18.98 | -1.17% | 6,527 |
| Mar 10, 2025 | 19.52 | 19.73 | 19.52 | 19.73 | 19.21 | -0.85% | 597 |
| Mar 7, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.37 | -0.45% | 1,223 |
| Mar 5, 2025 | 19.50 | 19.99 | 19.50 | 19.99 | 19.46 | 1.83% | 3,186 |
| Mar 4, 2025 | 19.46 | 19.88 | 19.10 | 19.63 | 19.11 | -0.51% | 7,271 |
| Mar 3, 2025 | 19.15 | 19.73 | 19.15 | 19.73 | 19.21 | 2.71% | 1,064 |
| Feb 28, 2025 | 19.26 | 20.00 | 19.20 | 19.21 | 18.70 | -0.72% | 3,716 |
| Feb 27, 2025 | 19.50 | 19.50 | 19.35 | 19.35 | 18.84 | 1.31% | 2,838 |
| Feb 26, 2025 | 19.00 | 19.89 | 19.00 | 19.10 | 18.59 | 0.87% | 3,306 |
| Feb 25, 2025 | 18.90 | 18.98 | 18.87 | 18.94 | 18.43 | 0.05% | 1,024 |
| Feb 24, 2025 | 18.90 | 18.93 | 18.90 | 18.93 | 18.42 | -0.13% | 398 |
| Feb 21, 2025 | 18.95 | 18.99 | 18.94 | 18.95 | 18.45 | 0.30% | 1,733 |
| Feb 20, 2025 | 18.98 | 18.99 | 18.89 | 18.89 | 18.39 | -0.34% | 3,775 |
| Feb 19, 2025 | 18.87 | 18.99 | 18.82 | 18.96 | 18.45 | -0.12% | 2,998 |
| Feb 18, 2025 | 18.97 | 18.98 | 18.57 | 18.98 | 18.48 | 2.46% | 6,914 |
| Feb 14, 2025 | 18.60 | 18.75 | 18.20 | 18.53 | 18.03 | 0.41% | 5,792 |
| Feb 13, 2025 | 18.74 | 18.86 | 18.45 | 18.45 | 17.96 | -0.30% | 1,858 |
| Feb 12, 2025 | 18.98 | 18.98 | 18.50 | 18.51 | 18.01 | 1.96% | 1,667 |
| Feb 11, 2025 | 18.05 | 19.30 | 18.00 | 18.15 | 17.67 | 1.77% | 17,715 |
| Feb 10, 2025 | 17.90 | 17.95 | 17.80 | 17.84 | 17.36 | -0.92% | 1,721 |
| Feb 7, 2025 | 18.20 | 18.51 | 17.93 | 18.00 | 17.52 | -1.04% | 8,471 |
| Feb 6, 2025 | 18.31 | 18.31 | 18.01 | 18.19 | 17.71 | 1.01% | 3,043 |