Ashford Hospitality Trust, Inc. (AHT.PRF)
NYSE: AHT.PRF · Real-Time Price · USD · Preferred Stock
14.14
+0.11 (0.78%)
At close: Jun 27, 2025
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 13.61 | 13.61 | 13.25 | 13.25 | 13.25 | -2.61% | 1,979 |
| Jul 1, 2025 | 13.20 | 13.61 | 12.78 | 13.61 | 13.61 | 3.30% | 13,277 |
| Jun 30, 2025 | 13.48 | 13.71 | 13.17 | 13.17 | 13.17 | -6.86% | 2,221 |
| Jun 27, 2025 | 14.05 | 14.14 | 14.05 | 14.14 | 13.68 | 0.78% | 706 |
| Jun 26, 2025 | 13.84 | 14.03 | 13.84 | 14.03 | 13.57 | 1.34% | 391 |
| Jun 25, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.39 | -4.19% | 159 |
| Jun 24, 2025 | 13.67 | 14.68 | 13.67 | 14.45 | 13.98 | -1.37% | 5,808 |
| Jun 23, 2025 | 14.27 | 14.65 | 14.13 | 14.65 | 14.17 | 3.37% | 1,938 |
| Jun 20, 2025 | 13.44 | 14.17 | 13.44 | 14.17 | 13.71 | 5.45% | 1,409 |
| Jun 18, 2025 | 12.92 | 13.44 | 12.90 | 13.44 | 13.00 | 1.28% | 921 |
| Jun 17, 2025 | 13.50 | 13.65 | 12.94 | 13.27 | 12.84 | -1.79% | 1,621 |
| Jun 16, 2025 | 13.07 | 13.51 | 12.91 | 13.51 | 13.07 | 4.02% | 2,240 |
| Jun 13, 2025 | 13.00 | 13.57 | 12.99 | 12.99 | 12.57 | -0.08% | 5,266 |
| Jun 12, 2025 | 13.40 | 13.40 | 12.92 | 13.00 | 12.58 | 3.26% | 3,441 |
| Jun 11, 2025 | 12.59 | 12.60 | 12.56 | 12.59 | 12.18 | -0.47% | 654 |
| Jun 10, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.24 | -1.56% | 226 |
| Jun 9, 2025 | 12.84 | 12.85 | 12.51 | 12.85 | 12.43 | 2.88% | 2,386 |
| Jun 6, 2025 | 12.31 | 12.54 | 12.31 | 12.49 | 12.08 | 0.97% | 1,512 |
| Jun 5, 2025 | 12.50 | 12.50 | 12.36 | 12.37 | 11.97 | -1.04% | 1,213 |
| Jun 4, 2025 | 12.48 | 12.60 | 12.48 | 12.50 | 12.09 | 0.89% | 422 |
| Jun 3, 2025 | 12.60 | 12.60 | 12.39 | 12.39 | 11.99 | -1.90% | 888 |
| Jun 2, 2025 | 12.56 | 12.63 | 12.08 | 12.63 | 12.22 | 0.28% | 6,204 |
| May 28, 2025 | 13.50 | 13.50 | 12.38 | 12.60 | 12.18 | -0.58% | 1,013 |
| May 27, 2025 | 13.25 | 13.25 | 12.48 | 12.67 | 12.26 | 0.79% | 1,015 |
| May 23, 2025 | 13.30 | 13.30 | 12.40 | 12.57 | 12.16 | 1.45% | 2,107 |
| May 22, 2025 | 12.58 | 12.59 | 12.39 | 12.39 | 11.99 | -1.59% | 2,295 |
| May 21, 2025 | 12.54 | 13.00 | 12.54 | 12.59 | 12.18 | -0.86% | 573 |
| May 20, 2025 | 12.46 | 12.87 | 12.26 | 12.70 | 12.29 | 4.35% | 6,334 |
| May 19, 2025 | 12.25 | 12.45 | 11.96 | 12.17 | 11.77 | -0.41% | 3,569 |
| May 16, 2025 | 12.51 | 12.79 | 12.22 | 12.22 | 11.82 | -1.61% | 1,990 |
| May 15, 2025 | 12.70 | 12.70 | 12.42 | 12.42 | 12.02 | -2.59% | 530 |
| May 14, 2025 | 12.50 | 12.75 | 12.25 | 12.75 | 12.33 | - | 2,915 |
| May 13, 2025 | 12.49 | 12.93 | 12.41 | 12.75 | 12.33 | 3.07% | 4,237 |
| May 12, 2025 | 12.05 | 12.52 | 12.05 | 12.37 | 11.97 | 1.05% | 4,451 |
| May 9, 2025 | 12.01 | 12.28 | 12.01 | 12.24 | 11.84 | -1.03% | 1,126 |
| May 8, 2025 | 12.14 | 12.37 | 11.96 | 12.37 | 11.97 | 3.64% | 2,456 |
| May 7, 2025 | 11.95 | 11.95 | 11.94 | 11.94 | 11.55 | 0.34% | 513 |
| May 6, 2025 | 11.73 | 11.90 | 11.71 | 11.90 | 11.51 | 2.54% | 5,202 |
| May 5, 2025 | 11.79 | 11.79 | 11.60 | 11.60 | 11.22 | -0.34% | 2,174 |
| May 2, 2025 | 11.46 | 11.98 | 11.46 | 11.64 | 11.26 | 1.09% | 2,934 |
| May 1, 2025 | 11.59 | 11.60 | 11.50 | 11.52 | 11.14 | -1.50% | 8,293 |
| Apr 30, 2025 | 11.88 | 12.15 | 11.39 | 11.69 | 11.31 | 0.34% | 10,159 |
| Apr 29, 2025 | 11.99 | 11.99 | 11.41 | 11.65 | 11.27 | -1.10% | 10,307 |
| Apr 28, 2025 | 11.42 | 11.78 | 11.40 | 11.78 | 11.40 | 2.96% | 6,319 |
| Apr 25, 2025 | 11.60 | 12.00 | 11.31 | 11.44 | 11.07 | 1.87% | 11,969 |
| Apr 24, 2025 | 11.15 | 11.23 | 10.91 | 11.23 | 10.86 | -0.09% | 1,833 |
| Apr 23, 2025 | 11.34 | 11.61 | 11.12 | 11.24 | 10.87 | 0.63% | 23,386 |
| Apr 22, 2025 | 11.30 | 11.30 | 11.04 | 11.17 | 10.81 | 1.73% | 2,911 |
| Apr 21, 2025 | 11.07 | 11.13 | 10.84 | 10.98 | 10.62 | -0.09% | 2,488 |
| Apr 17, 2025 | 10.68 | 11.10 | 10.68 | 10.99 | 10.63 | 2.52% | 1,321 |