Ashford Hospitality Trust, Inc. (AHT.PRD)
NYSE: AHT.PRD · Real-Time Price · USD · Preferred Stock
19.46
+0.07 (0.39%)
At close: Dec 5, 2025
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.39% | 916 |
| Dec 4, 2025 | 19.22 | 19.38 | 19.20 | 19.38 | 19.38 | -0.67% | 702 |
| Dec 3, 2025 | 20.31 | 20.31 | 19.43 | 19.51 | 19.51 | 1.04% | 1,025 |
| Dec 2, 2025 | 20.00 | 20.30 | 19.31 | 19.31 | 19.31 | -1.03% | 1,615 |
| Dec 1, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 2.15% | 520 |
| Nov 26, 2025 | 19.25 | 19.25 | 19.10 | 19.10 | 19.10 | -1.04% | 1,278 |
| Nov 25, 2025 | 19.15 | 19.55 | 19.15 | 19.30 | 19.30 | -0.05% | 1,356 |
| Nov 24, 2025 | 19.20 | 19.31 | 19.20 | 19.31 | 19.31 | -2.72% | 752 |
| Nov 21, 2025 | 19.26 | 20.40 | 19.26 | 19.85 | 19.85 | 0.24% | 1,686 |
| Nov 20, 2025 | 19.15 | 19.80 | 19.15 | 19.80 | 19.80 | 2.55% | 977 |
| Nov 19, 2025 | 19.15 | 19.79 | 19.15 | 19.31 | 19.31 | -2.38% | 2,125 |
| Nov 18, 2025 | 19.29 | 19.78 | 19.29 | 19.78 | 19.78 | 2.22% | 515 |
| Nov 17, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -2.52% | 1,137 |
| Nov 13, 2025 | 19.44 | 19.85 | 19.44 | 19.85 | 19.85 | 1.64% | 302 |
| Nov 12, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -2.74% | 1,159 |
| Nov 11, 2025 | 19.32 | 20.43 | 19.32 | 20.08 | 20.08 | 1.52% | 1,782 |
| Nov 10, 2025 | 19.15 | 19.83 | 19.15 | 19.78 | 19.78 | 3.45% | 1,166 |
| Nov 7, 2025 | 19.10 | 20.01 | 19.10 | 19.12 | 19.12 | 0.10% | 4,120 |
| Nov 6, 2025 | 19.29 | 19.38 | 18.75 | 19.10 | 19.10 | 1.87% | 958 |
| Nov 5, 2025 | 19.59 | 19.59 | 18.75 | 18.75 | 18.75 | -2.55% | 794 |
| Nov 4, 2025 | 19.09 | 19.49 | 19.06 | 19.24 | 19.24 | -1.03% | 3,174 |
| Nov 3, 2025 | 19.00 | 19.48 | 19.00 | 19.44 | 19.44 | 5.08% | 2,001 |
| Oct 31, 2025 | 19.22 | 19.48 | 18.50 | 18.50 | 18.50 | -1.33% | 1,304 |
| Oct 30, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.36% | 2,198 |
| Oct 29, 2025 | 19.43 | 19.48 | 19.01 | 19.01 | 19.01 | -2.17% | 1,952 |
| Oct 28, 2025 | 19.22 | 19.43 | 19.19 | 19.43 | 19.43 | 1.09% | 1,222 |
| Oct 27, 2025 | 19.15 | 19.50 | 19.15 | 19.22 | 19.22 | -0.16% | 1,767 |
| Oct 24, 2025 | 19.47 | 19.50 | 19.25 | 19.25 | 19.25 | -0.94% | 1,697 |
| Oct 23, 2025 | 19.40 | 19.56 | 19.25 | 19.43 | 19.43 | 0.64% | 1,413 |
| Oct 22, 2025 | 19.34 | 19.47 | 19.25 | 19.31 | 19.31 | -0.16% | 2,023 |
| Oct 21, 2025 | 19.31 | 19.59 | 19.26 | 19.34 | 19.34 | 1.47% | 3,086 |
| Oct 20, 2025 | 19.00 | 19.50 | 19.00 | 19.06 | 19.06 | 0.32% | 5,234 |
| Oct 17, 2025 | 19.25 | 19.25 | 18.64 | 19.00 | 19.00 | -0.31% | 3,741 |
| Oct 16, 2025 | 19.35 | 19.35 | 18.71 | 19.06 | 19.06 | -0.47% | 2,951 |
| Oct 15, 2025 | 19.37 | 19.49 | 18.71 | 19.15 | 19.15 | 2.41% | 7,728 |
| Oct 14, 2025 | 18.75 | 19.46 | 18.70 | 18.70 | 18.70 | -0.54% | 2,710 |
| Oct 13, 2025 | 18.64 | 18.80 | 18.64 | 18.80 | 18.80 | 0.86% | 1,505 |
| Oct 10, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.49% | 210 |
| Oct 9, 2025 | 18.40 | 18.55 | 18.10 | 18.55 | 18.55 | 0.62% | 8,689 |
| Oct 8, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.73% | 520 |
| Oct 7, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - | 329 |
| Oct 6, 2025 | 18.61 | 19.10 | 18.61 | 18.76 | 18.76 | 0.86% | 1,867 |
| Oct 3, 2025 | 18.81 | 19.03 | 18.60 | 18.60 | 18.60 | -5.01% | 9,500 |
| Oct 2, 2025 | 19.13 | 19.58 | 19.13 | 19.58 | 19.58 | 2.65% | 707 |
| Oct 1, 2025 | 18.31 | 19.82 | 18.31 | 19.08 | 19.08 | 1.46% | 3,836 |
| Sep 30, 2025 | 19.03 | 19.03 | 18.80 | 18.80 | 18.80 | -2.99% | 945 |
| Sep 29, 2025 | 19.33 | 19.54 | 19.33 | 19.38 | 18.85 | -0.82% | 2,335 |
| Sep 26, 2025 | 19.15 | 19.54 | 19.15 | 19.54 | 19.01 | 0.46% | 962 |
| Sep 25, 2025 | 19.10 | 19.47 | 19.10 | 19.45 | 18.92 | 1.83% | 4,509 |
| Sep 24, 2025 | 19.60 | 19.83 | 19.10 | 19.10 | 18.58 | -3.04% | 3,863 |