Ashford Hospitality Trust, Inc. (AHT.PRG)
NYSE: AHT.PRG · Real-Time Price · USD · Preferred Stock
15.80
-1.65 (-9.46%)
At close: Aug 6, 2025
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 17.24 | 17.25 | 16.13 | 16.90 | 16.90 | 6.96% | 3,699 |
| Aug 6, 2025 | 17.38 | 17.38 | 15.80 | 15.80 | 15.80 | -9.46% | 2,617 |
| Aug 5, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.57% | 476 |
| Aug 4, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 4.03% | 276 |
| Aug 1, 2025 | 15.67 | 16.87 | 15.67 | 16.87 | 16.87 | 0.18% | 405 |
| Jul 28, 2025 | 17.00 | 17.00 | 16.84 | 16.84 | 16.84 | 3.08% | 443 |
| Jul 24, 2025 | 17.89 | 17.89 | 16.34 | 16.34 | 16.34 | -0.26% | 621 |
| Jul 23, 2025 | 16.38 | 16.43 | 16.38 | 16.38 | 16.38 | 0.12% | 1,511 |
| Jul 22, 2025 | 16.94 | 16.94 | 16.36 | 16.36 | 16.36 | -0.91% | 1,205 |
| Jul 21, 2025 | 17.77 | 17.90 | 16.51 | 16.51 | 16.51 | -4.01% | 8,029 |
| Jul 17, 2025 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 1.78% | 809 |
| Jul 16, 2025 | 17.12 | 17.12 | 16.13 | 16.90 | 16.90 | -0.76% | 962 |
| Jul 15, 2025 | 17.49 | 17.49 | 16.39 | 17.03 | 17.03 | 3.53% | 2,125 |
| Jul 14, 2025 | 16.95 | 17.74 | 16.35 | 16.45 | 16.45 | -0.27% | 3,547 |
| Jul 11, 2025 | 16.36 | 16.50 | 15.91 | 16.50 | 16.50 | 2.39% | 1,612 |
| Jul 10, 2025 | 16.31 | 16.31 | 15.89 | 16.11 | 16.11 | -1.77% | 1,534 |
| Jul 9, 2025 | 16.93 | 17.25 | 16.40 | 16.40 | 16.40 | 2.72% | 2,269 |
| Jul 8, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.75% | 526 |
| Jul 7, 2025 | 16.00 | 16.97 | 15.48 | 16.25 | 16.25 | 4.57% | 1,042 |
| Jul 1, 2025 | 16.50 | 16.50 | 15.54 | 15.54 | 15.54 | -0.26% | 399 |
| Jun 30, 2025 | 15.92 | 17.25 | 15.58 | 15.58 | 15.58 | -8.89% | 2,758 |
| Jun 26, 2025 | 16.24 | 17.10 | 16.24 | 17.10 | 16.64 | 1.63% | 842 |
| Jun 25, 2025 | 16.02 | 16.83 | 16.02 | 16.83 | 16.37 | -1.61% | 604 |
| Jun 24, 2025 | 16.31 | 17.22 | 15.68 | 17.10 | 16.64 | 4.93% | 11,134 |
| Jun 23, 2025 | 16.76 | 16.76 | 16.30 | 16.30 | 15.86 | 1.02% | 690 |
| Jun 20, 2025 | 15.91 | 16.13 | 15.91 | 16.13 | 15.70 | -2.88% | 264 |
| Jun 18, 2025 | 15.86 | 16.88 | 15.86 | 16.61 | 16.16 | 2.53% | 1,176 |
| Jun 17, 2025 | 16.21 | 16.21 | 16.20 | 16.20 | 15.76 | -0.86% | 2,082 |
| Jun 16, 2025 | 16.92 | 16.92 | 16.00 | 16.34 | 15.90 | 0.55% | 799 |
| Jun 13, 2025 | 16.23 | 16.25 | 16.14 | 16.25 | 15.81 | 4.17% | 1,482 |
| Jun 12, 2025 | 16.14 | 16.14 | 15.60 | 15.60 | 15.18 | - | 1,924 |
| Jun 11, 2025 | 15.35 | 16.24 | 15.35 | 15.60 | 15.18 | 7.00% | 4,008 |
| Jun 10, 2025 | 14.57 | 14.58 | 14.57 | 14.58 | 14.19 | -3.76% | 331 |
| Jun 9, 2025 | 14.91 | 15.35 | 14.89 | 15.15 | 14.74 | 5.94% | 2,580 |
| Jun 6, 2025 | 14.91 | 14.91 | 14.30 | 14.30 | 13.92 | 2.38% | 703 |
| Jun 5, 2025 | 14.94 | 14.94 | 13.97 | 13.97 | 13.59 | -2.46% | 224 |
| Jun 3, 2025 | 14.88 | 14.88 | 14.32 | 14.32 | 13.93 | -4.28% | 397 |
| Jun 2, 2025 | 14.67 | 14.96 | 14.67 | 14.96 | 14.56 | 5.28% | 1,076 |
| May 30, 2025 | 14.09 | 14.84 | 14.00 | 14.21 | 13.83 | -1.39% | 3,967 |
| May 29, 2025 | 14.76 | 14.76 | 13.96 | 14.41 | 14.02 | -2.37% | 2,203 |
| May 28, 2025 | 14.48 | 15.05 | 14.33 | 14.76 | 14.36 | 3.14% | 2,893 |
| May 27, 2025 | 14.22 | 14.31 | 13.90 | 14.31 | 13.92 | 0.63% | 1,105 |
| May 23, 2025 | 14.24 | 14.80 | 14.10 | 14.22 | 13.84 | 0.99% | 3,441 |
| May 22, 2025 | 14.84 | 14.84 | 13.93 | 14.08 | 13.70 | 3.68% | 5,754 |
| May 21, 2025 | 14.00 | 14.96 | 13.58 | 13.58 | 13.21 | -1.38% | 4,274 |
| May 20, 2025 | 13.56 | 14.79 | 13.56 | 13.77 | 13.40 | 1.62% | 1,637 |
| May 19, 2025 | 13.65 | 13.65 | 13.52 | 13.55 | 13.19 | -7.53% | 660 |
| May 16, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.26 | -2.95% | 1,187 |
| May 15, 2025 | 15.05 | 15.10 | 15.05 | 15.10 | 14.69 | 1.27% | 2,266 |
| May 14, 2025 | 15.26 | 15.26 | 14.60 | 14.91 | 14.51 | -2.87% | 2,596 |