Ashford Hospitality Trust, Inc. (AHT.PRG)
NYSE: AHT.PRG · Real-Time Price · USD · Preferred Stock
11.93
+0.33 (2.84%)
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 | 12.21 | 12.21 | 11.46 | 11.91 | 11.91 | 0.17% | 6,268 |
| Apr 22, 2025 | 12.20 | 12.25 | 11.72 | 11.89 | 11.89 | 1.97% | 13,930 |
| Apr 21, 2025 | 12.00 | 12.13 | 11.66 | 11.66 | 11.66 | -2.26% | 912 |
| Apr 17, 2025 | 11.81 | 12.20 | 11.37 | 11.93 | 11.93 | 2.84% | 11,341 |
| Apr 16, 2025 | 11.94 | 12.21 | 10.79 | 11.60 | 11.60 | -2.91% | 13,144 |
| Apr 15, 2025 | 11.49 | 12.28 | 11.25 | 11.95 | 11.95 | 4.14% | 8,811 |
| Apr 14, 2025 | 11.36 | 11.85 | 11.36 | 11.47 | 11.47 | 2.71% | 3,950 |
| Apr 11, 2025 | 11.00 | 11.66 | 10.82 | 11.17 | 11.17 | 4.10% | 6,268 |
| Apr 10, 2025 | 10.75 | 11.42 | 10.54 | 10.73 | 10.73 | -2.90% | 5,336 |
| Apr 9, 2025 | 10.32 | 11.42 | 10.32 | 11.05 | 11.05 | -0.27% | 5,359 |
| Apr 8, 2025 | 11.57 | 12.83 | 10.30 | 11.08 | 11.08 | -0.18% | 10,274 |
| Apr 7, 2025 | 13.50 | 13.53 | 10.36 | 11.10 | 11.10 | -17.84% | 9,920 |
| Apr 4, 2025 | 14.53 | 14.69 | 13.48 | 13.51 | 13.51 | -8.36% | 7,743 |
| Apr 3, 2025 | 14.64 | 14.74 | 14.53 | 14.74 | 14.74 | 1.47% | 658 |
| Apr 2, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -3.07% | 165 |
| Apr 1, 2025 | 14.83 | 14.99 | 14.60 | 14.99 | 14.99 | 0.60% | 1,355 |
| Mar 31, 2025 | 15.35 | 15.98 | 14.88 | 14.90 | 14.90 | -4.72% | 6,761 |
| Mar 28, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.18 | -0.17% | 546 |
| Mar 27, 2025 | 15.33 | 15.94 | 15.33 | 15.67 | 15.20 | -0.03% | 1,950 |
| Mar 26, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.21 | -0.51% | 555 |
| Mar 25, 2025 | 15.75 | 15.83 | 15.75 | 15.75 | 15.29 | - | 1,004 |
| Mar 24, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.29 | - | 402 |
| Mar 21, 2025 | 15.33 | 15.75 | 15.33 | 15.75 | 15.29 | -0.12% | 224 |
| Mar 20, 2025 | 15.58 | 15.97 | 15.58 | 15.77 | 15.30 | -0.40% | 650 |
| Mar 19, 2025 | 15.60 | 15.83 | 15.60 | 15.83 | 15.37 | 0.20% | 885 |
| Mar 18, 2025 | 15.57 | 15.80 | 15.57 | 15.80 | 15.33 | 1.61% | 1,848 |
| Mar 17, 2025 | 15.33 | 15.70 | 15.33 | 15.55 | 15.09 | -1.58% | 2,183 |
| Mar 14, 2025 | 15.94 | 15.95 | 15.80 | 15.80 | 15.33 | -0.63% | 1,281 |
| Mar 13, 2025 | 15.74 | 15.90 | 15.74 | 15.90 | 15.43 | 1.02% | 1,089 |
| Mar 12, 2025 | 15.78 | 15.78 | 15.71 | 15.74 | 15.28 | 0.25% | 1,118 |
| Mar 11, 2025 | 15.78 | 16.05 | 15.70 | 15.70 | 15.24 | -0.76% | 2,186 |
| Mar 10, 2025 | 15.83 | 15.83 | 15.82 | 15.82 | 15.35 | - | 1,683 |
| Mar 7, 2025 | 16.05 | 16.05 | 15.79 | 15.82 | 15.35 | -1.74% | 2,150 |
| Mar 6, 2025 | 16.24 | 16.24 | 16.10 | 16.10 | 15.63 | -0.19% | 803 |
| Mar 5, 2025 | 15.89 | 16.13 | 15.70 | 16.13 | 15.66 | 1.19% | 5,241 |
| Mar 4, 2025 | 15.95 | 15.95 | 15.85 | 15.94 | 15.47 | 0.89% | 474 |
| Mar 3, 2025 | 15.77 | 16.18 | 15.53 | 15.80 | 15.33 | 0.38% | 3,753 |
| Feb 28, 2025 | 15.71 | 15.78 | 15.35 | 15.74 | 15.28 | -2.72% | 2,713 |
| Feb 27, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 15.70 | 0.19% | 334 |
| Feb 26, 2025 | 15.80 | 16.85 | 15.73 | 16.15 | 15.67 | -3.58% | 2,465 |
| Feb 25, 2025 | 16.75 | 16.75 | 15.75 | 16.75 | 16.26 | -0.83% | 2,847 |
| Feb 24, 2025 | 15.53 | 16.89 | 15.14 | 16.89 | 16.39 | 12.23% | 2,909 |
| Feb 20, 2025 | 15.98 | 15.99 | 15.05 | 15.05 | 14.61 | -5.17% | 1,773 |
| Feb 19, 2025 | 15.86 | 15.94 | 15.71 | 15.87 | 15.40 | 0.13% | 3,236 |
| Feb 18, 2025 | 15.50 | 15.95 | 15.50 | 15.85 | 15.38 | 2.26% | 2,106 |
| Feb 13, 2025 | 15.00 | 15.70 | 15.00 | 15.50 | 15.04 | 3.75% | 3,218 |
| Feb 12, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.50 | -0.47% | 215 |
| Feb 11, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.57 | -0.27% | 107 |
| Feb 10, 2025 | 14.34 | 15.42 | 14.34 | 15.05 | 14.61 | -1.12% | 7,841 |
| Feb 7, 2025 | 14.20 | 15.25 | 14.20 | 15.22 | 14.77 | 5.62% | 6,002 |