Ashford Hospitality Trust, Inc. (AHT.PRF)
NYSE: AHT.PRF · Real-Time Price · USD · Preferred Stock
10.99
+0.27 (2.52%)
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 | 11.34 | 11.61 | 11.12 | 11.24 | 11.24 | 0.63% | 23,386 |
| Apr 22, 2025 | 11.30 | 11.30 | 11.04 | 11.17 | 11.17 | 1.73% | 2,911 |
| Apr 21, 2025 | 11.07 | 11.13 | 10.84 | 10.98 | 10.98 | -0.09% | 2,488 |
| Apr 17, 2025 | 10.68 | 11.10 | 10.68 | 10.99 | 10.99 | 2.52% | 1,321 |
| Apr 16, 2025 | 10.97 | 11.00 | 10.60 | 10.72 | 10.72 | -0.74% | 11,982 |
| Apr 15, 2025 | 11.07 | 11.61 | 10.66 | 10.80 | 10.80 | -1.01% | 11,673 |
| Apr 14, 2025 | 10.88 | 11.11 | 10.88 | 10.91 | 10.91 | -0.52% | 3,519 |
| Apr 11, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1.36% | 637 |
| Apr 10, 2025 | 10.94 | 10.95 | 10.50 | 10.82 | 10.82 | -3.05% | 4,708 |
| Apr 9, 2025 | 10.85 | 11.56 | 10.85 | 11.16 | 11.16 | 5.49% | 1,959 |
| Apr 8, 2025 | 12.00 | 12.01 | 9.75 | 10.58 | 10.58 | -7.53% | 17,685 |
| Apr 7, 2025 | 11.90 | 11.90 | 10.74 | 11.44 | 11.44 | -16.15% | 7,852 |
| Apr 4, 2025 | 14.81 | 14.81 | 12.13 | 13.64 | 13.64 | -8.86% | 14,757 |
| Apr 3, 2025 | 14.77 | 14.97 | 14.56 | 14.97 | 14.97 | -0.53% | 6,441 |
| Apr 2, 2025 | 15.20 | 15.76 | 15.00 | 15.05 | 15.05 | 0.13% | 3,751 |
| Mar 31, 2025 | 15.16 | 15.16 | 15.03 | 15.03 | 15.03 | -4.57% | 2,595 |
| Mar 28, 2025 | 16.18 | 16.18 | 15.51 | 15.75 | 15.29 | 0.13% | 1,449 |
| Mar 27, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.27 | 1.16% | 364 |
| Mar 26, 2025 | 15.45 | 16.19 | 15.45 | 15.55 | 15.10 | 0.13% | 508 |
| Mar 25, 2025 | 15.33 | 15.53 | 15.33 | 15.53 | 15.08 | 0.13% | 692 |
| Mar 24, 2025 | 15.47 | 16.63 | 15.38 | 15.51 | 15.06 | 0.26% | 4,589 |
| Mar 21, 2025 | 15.60 | 15.60 | 15.45 | 15.47 | 15.02 | -0.71% | 1,471 |
| Mar 18, 2025 | 15.82 | 15.82 | 15.56 | 15.58 | 15.12 | -1.08% | 584 |
| Mar 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.29 | 2.74% | 343 |
| Mar 14, 2025 | 15.74 | 15.81 | 15.31 | 15.33 | 14.88 | -2.29% | 4,665 |
| Mar 13, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.23 | -0.63% | 100 |
| Mar 12, 2025 | 15.78 | 16.50 | 15.78 | 15.79 | 15.33 | -1.44% | 700 |
| Mar 11, 2025 | 15.78 | 16.29 | 15.78 | 16.02 | 15.55 | -0.25% | 2,112 |
| Mar 10, 2025 | 16.07 | 16.16 | 16.06 | 16.06 | 15.59 | - | 1,526 |
| Mar 7, 2025 | 16.05 | 16.06 | 15.88 | 16.06 | 15.59 | 0.06% | 1,588 |
| Mar 6, 2025 | 15.80 | 16.10 | 15.80 | 16.05 | 15.58 | 1.84% | 1,687 |
| Mar 5, 2025 | 16.01 | 16.24 | 15.76 | 15.76 | 15.30 | -1.38% | 6,555 |
| Mar 4, 2025 | 15.96 | 15.98 | 15.96 | 15.98 | 15.51 | -3.15% | 843 |
| Mar 3, 2025 | 16.50 | 16.76 | 16.50 | 16.50 | 16.02 | 2.04% | 7,711 |
| Feb 27, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 15.70 | -1.28% | 253 |
| Feb 26, 2025 | 16.02 | 16.47 | 15.95 | 16.38 | 15.90 | 2.06% | 4,871 |
| Feb 25, 2025 | 15.99 | 16.05 | 15.99 | 16.05 | 15.58 | 1.26% | 471 |
| Feb 24, 2025 | 15.85 | 16.30 | 15.85 | 15.85 | 15.39 | 1.86% | 3,120 |
| Feb 21, 2025 | 15.62 | 15.62 | 15.56 | 15.56 | 15.11 | 0.06% | 356 |
| Feb 20, 2025 | 15.22 | 16.32 | 15.22 | 15.55 | 15.10 | 0.97% | 875 |
| Feb 19, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 14.95 | -3.01% | 1,348 |
| Feb 18, 2025 | 15.50 | 15.88 | 15.49 | 15.88 | 15.41 | 5.57% | 1,205 |
| Feb 14, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.60 | -4.02% | 510 |
| Feb 13, 2025 | 15.71 | 15.75 | 15.38 | 15.67 | 15.21 | 4.12% | 1,808 |
| Feb 11, 2025 | 14.90 | 15.45 | 14.90 | 15.05 | 14.61 | 0.39% | 2,529 |
| Feb 10, 2025 | 14.61 | 15.10 | 14.48 | 14.99 | 14.55 | 0.08% | 3,611 |
| Feb 7, 2025 | 14.75 | 15.10 | 14.60 | 14.98 | 14.54 | 2.67% | 2,367 |
| Feb 6, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.16 | -1.14% | 101 |
| Feb 5, 2025 | 14.75 | 14.94 | 14.75 | 14.76 | 14.33 | -1.99% | 1,080 |
| Feb 4, 2025 | 14.76 | 15.06 | 14.75 | 15.06 | 14.62 | 1.76% | 1,300 |