Ashford Hospitality Trust, Inc. (AHT.PRG)
NYSE: AHT.PRG · Real-Time Price · USD · Preferred Stock
16.45
-0.05 (-0.27%)
At close: Jul 14, 2025
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 14.73 | 15.63 | 14.29 | 15.35 | 14.94 | 8.48% | 12,937 |
| May 12, 2025 | 14.80 | 14.80 | 13.88 | 14.15 | 13.77 | - | 3,976 |
| May 9, 2025 | 14.07 | 14.70 | 13.81 | 14.15 | 13.77 | 1.29% | 2,981 |
| May 8, 2025 | 13.10 | 13.97 | 13.08 | 13.97 | 13.59 | 3.48% | 3,912 |
| May 7, 2025 | 13.53 | 13.53 | 13.03 | 13.50 | 13.14 | -0.74% | 2,064 |
| May 6, 2025 | 13.83 | 13.93 | 12.97 | 13.60 | 13.23 | 2.26% | 7,182 |
| May 5, 2025 | 13.21 | 13.89 | 12.90 | 13.30 | 12.94 | 2.39% | 3,624 |
| May 2, 2025 | 12.66 | 12.99 | 12.66 | 12.99 | 12.64 | -2.33% | 1,951 |
| May 1, 2025 | 12.55 | 14.17 | 12.52 | 13.30 | 12.94 | 9.20% | 12,601 |
| Apr 30, 2025 | 13.30 | 13.39 | 12.18 | 12.18 | 11.85 | -8.76% | 8,279 |
| Apr 29, 2025 | 12.97 | 14.00 | 12.81 | 13.35 | 12.99 | 2.81% | 19,394 |
| Apr 28, 2025 | 12.85 | 13.82 | 12.21 | 12.99 | 12.64 | 6.05% | 5,053 |