Ashford Hospitality Trust, Inc. (AHT.PRH)
NYSE: AHT.PRH · Real-Time Price · USD · Preferred Stock
14.29
-0.06 (-0.45%)
At close: Oct 24, 2025
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.20 | 14.29 | 14.20 | 14.29 | 14.29 | -0.45% | 479 |
| Oct 23, 2025 | 13.92 | 14.75 | 13.92 | 14.35 | 14.35 | -1.93% | 5,989 |
| Oct 22, 2025 | 14.35 | 14.72 | 14.35 | 14.64 | 14.64 | 1.72% | 3,219 |
| Oct 21, 2025 | 14.18 | 14.74 | 14.01 | 14.39 | 14.39 | 0.77% | 3,832 |
| Oct 20, 2025 | 14.35 | 14.71 | 14.11 | 14.28 | 14.28 | 0.58% | 4,846 |
| Oct 17, 2025 | 13.92 | 14.98 | 13.92 | 14.20 | 14.20 | -0.98% | 5,646 |
| Oct 16, 2025 | 14.65 | 14.70 | 13.91 | 14.34 | 14.34 | -2.73% | 6,762 |
| Oct 15, 2025 | 14.87 | 14.87 | 14.01 | 14.74 | 14.74 | 4.99% | 5,490 |
| Oct 14, 2025 | 14.09 | 14.25 | 13.91 | 14.04 | 14.04 | -0.43% | 9,660 |
| Oct 13, 2025 | 14.06 | 14.10 | 14.06 | 14.10 | 14.10 | -3.50% | 244 |
| Oct 10, 2025 | 14.05 | 14.61 | 14.05 | 14.61 | 14.61 | 1.55% | 905 |
| Oct 9, 2025 | 14.02 | 14.84 | 14.02 | 14.39 | 14.39 | -0.70% | 808 |
| Oct 8, 2025 | 13.90 | 14.69 | 13.90 | 14.49 | 14.49 | 4.24% | 3,323 |
| Oct 7, 2025 | 14.16 | 14.79 | 13.41 | 13.90 | 13.90 | -3.47% | 10,701 |
| Oct 6, 2025 | 13.86 | 14.40 | 13.86 | 14.40 | 14.40 | 2.64% | 5,220 |
| Oct 3, 2025 | 14.39 | 14.39 | 14.03 | 14.03 | 14.03 | -1.14% | 2,616 |
| Oct 2, 2025 | 14.14 | 14.39 | 13.91 | 14.19 | 14.19 | 0.80% | 3,523 |
| Oct 1, 2025 | 13.82 | 14.23 | 13.82 | 14.08 | 14.08 | 0.14% | 3,273 |
| Sep 30, 2025 | 13.76 | 14.28 | 13.76 | 14.06 | 14.06 | -4.35% | 2,928 |
| Sep 29, 2025 | 14.95 | 14.98 | 14.59 | 14.70 | 14.23 | -1.35% | 2,277 |
| Sep 26, 2025 | 14.98 | 14.98 | 14.70 | 14.90 | 14.43 | 2.53% | 2,748 |
| Sep 25, 2025 | 15.00 | 15.79 | 14.37 | 14.53 | 14.07 | -0.32% | 5,753 |
| Sep 24, 2025 | 14.72 | 15.30 | 14.51 | 14.58 | 14.12 | -2.43% | 11,883 |
| Sep 23, 2025 | 15.39 | 15.79 | 14.68 | 14.94 | 14.47 | -2.01% | 11,956 |
| Sep 22, 2025 | 15.15 | 15.79 | 14.86 | 15.25 | 14.76 | 1.19% | 1,605 |
| Sep 19, 2025 | 15.77 | 16.22 | 15.00 | 15.07 | 14.59 | -1.41% | 3,878 |
| Sep 18, 2025 | 15.20 | 15.65 | 14.41 | 15.29 | 14.80 | 2.58% | 10,792 |
| Sep 17, 2025 | 14.90 | 15.20 | 14.50 | 14.90 | 14.43 | 0.22% | 8,289 |
| Sep 15, 2025 | 15.47 | 15.47 | 14.87 | 14.87 | 14.39 | -0.88% | 5,339 |
| Sep 12, 2025 | 15.11 | 15.65 | 15.00 | 15.00 | 14.52 | -0.73% | 3,976 |
| Sep 11, 2025 | 14.85 | 15.23 | 14.81 | 15.11 | 14.63 | -1.88% | 4,377 |
| Sep 10, 2025 | 15.22 | 15.65 | 15.12 | 15.40 | 14.91 | 0.57% | 6,072 |
| Sep 9, 2025 | 14.99 | 15.59 | 14.99 | 15.31 | 14.83 | 3.40% | 9,151 |
| Sep 8, 2025 | 14.86 | 15.20 | 14.81 | 14.81 | 14.34 | -1.56% | 1,028 |
| Sep 5, 2025 | 15.20 | 15.20 | 15.05 | 15.05 | 14.57 | 0.17% | 703 |
| Sep 3, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.54 | 0.74% | 320 |
| Sep 2, 2025 | 15.21 | 15.21 | 14.75 | 14.91 | 14.44 | -2.61% | 3,702 |
| Aug 27, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 14.82 | 0.03% | 597 |
| Aug 25, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 14.82 | 3.06% | 128 |
| Aug 22, 2025 | 14.88 | 14.89 | 14.68 | 14.85 | 14.38 | 0.07% | 711 |
| Aug 19, 2025 | 14.65 | 15.28 | 14.65 | 14.84 | 14.37 | 0.67% | 714 |
| Aug 18, 2025 | 14.51 | 15.25 | 14.51 | 14.74 | 14.27 | 3.37% | 9,364 |
| Aug 15, 2025 | 14.48 | 14.48 | 14.26 | 14.26 | 13.81 | -2.74% | 2,377 |
| Aug 14, 2025 | 14.68 | 14.86 | 14.49 | 14.66 | 14.19 | -0.87% | 1,486 |
| Aug 12, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.32 | -0.34% | 290 |
| Aug 11, 2025 | 14.74 | 14.90 | 14.74 | 14.84 | 14.37 | -0.74% | 1,688 |
| Aug 8, 2025 | 14.25 | 14.95 | 14.25 | 14.95 | 14.47 | 3.10% | 477 |
| Aug 7, 2025 | 14.56 | 14.92 | 14.19 | 14.50 | 14.04 | 2.47% | 3,087 |
| Aug 6, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.70 | -0.21% | 275 |
| Aug 5, 2025 | 14.43 | 14.51 | 14.07 | 14.18 | 13.73 | -5.09% | 2,751 |