Ashford Hospitality Trust, Inc. (AHT.PRH)
NYSE: AHT.PRH · Real-Time Price · USD · Preferred Stock
14.84
+0.10 (0.67%)
At close: Aug 19, 2025
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.88 | 14.89 | 14.68 | 14.85 | 14.85 | 0.07% | 711 |
| Aug 19, 2025 | 14.65 | 15.28 | 14.65 | 14.84 | 14.84 | 0.67% | 714 |
| Aug 18, 2025 | 14.51 | 15.25 | 14.51 | 14.74 | 14.74 | 3.37% | 9,364 |
| Aug 15, 2025 | 14.48 | 14.48 | 14.26 | 14.26 | 14.26 | -2.74% | 2,377 |
| Aug 14, 2025 | 14.68 | 14.86 | 14.49 | 14.66 | 14.66 | -0.87% | 1,486 |
| Aug 12, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.34% | 290 |
| Aug 11, 2025 | 14.74 | 14.90 | 14.74 | 14.84 | 14.84 | -0.74% | 1,688 |
| Aug 8, 2025 | 14.25 | 14.95 | 14.25 | 14.95 | 14.95 | 3.10% | 477 |
| Aug 7, 2025 | 14.56 | 14.92 | 14.19 | 14.50 | 14.50 | 2.47% | 3,087 |
| Aug 6, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.21% | 275 |
| Aug 5, 2025 | 14.43 | 14.51 | 14.07 | 14.18 | 14.18 | -5.09% | 2,751 |
| Aug 4, 2025 | 14.10 | 14.94 | 14.09 | 14.94 | 14.94 | 5.58% | 8,462 |
| Aug 1, 2025 | 14.25 | 14.25 | 14.06 | 14.15 | 14.15 | -1.39% | 5,130 |
| Jul 31, 2025 | 14.31 | 14.35 | 14.31 | 14.35 | 14.35 | 0.63% | 1,315 |
| Jul 29, 2025 | 14.33 | 14.33 | 14.18 | 14.26 | 14.26 | -0.37% | 2,516 |
| Jul 28, 2025 | 14.07 | 14.31 | 14.07 | 14.31 | 14.31 | 0.27% | 1,064 |
| Jul 25, 2025 | 14.15 | 14.28 | 14.07 | 14.28 | 14.28 | 1.72% | 1,704 |
| Jul 23, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.11% | 1,499 |
| Jul 22, 2025 | 14.27 | 14.27 | 14.05 | 14.05 | 14.05 | -3.10% | 956 |
| Jul 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 406 |
| Jul 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.90% | 403 |
| Jul 17, 2025 | 14.10 | 14.37 | 14.10 | 14.37 | 14.37 | 2.50% | 715 |
| Jul 16, 2025 | 14.03 | 14.03 | 14.02 | 14.02 | 14.02 | 0.14% | 643 |
| Jul 15, 2025 | 14.50 | 14.54 | 14.00 | 14.00 | 14.00 | -2.51% | 2,327 |
| Jul 14, 2025 | 14.35 | 14.36 | 14.00 | 14.36 | 14.36 | 5.59% | 3,834 |
| Jul 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | 103 |
| Jul 10, 2025 | 13.51 | 13.80 | 13.51 | 13.80 | 13.80 | -4.96% | 558 |
| Jul 9, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 4.76% | 103 |
| Jul 3, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 4.60% | 1,024 |
| Jul 2, 2025 | 13.67 | 13.67 | 13.25 | 13.25 | 13.25 | -2.72% | 2,932 |
| Jul 1, 2025 | 13.58 | 14.92 | 13.58 | 13.62 | 13.62 | 2.41% | 3,701 |
| Jun 30, 2025 | 13.27 | 13.30 | 13.20 | 13.30 | 13.30 | -10.50% | 515 |
| Jun 27, 2025 | 14.94 | 14.94 | 14.86 | 14.86 | 14.39 | 3.19% | 404 |
| Jun 26, 2025 | 14.35 | 14.40 | 14.35 | 14.40 | 13.95 | -1.44% | 325 |
| Jun 25, 2025 | 14.94 | 14.94 | 14.02 | 14.61 | 14.15 | 2.52% | 519 |
| Jun 24, 2025 | 14.99 | 14.99 | 13.88 | 14.25 | 13.80 | -0.97% | 2,001 |
| Jun 23, 2025 | 14.02 | 14.62 | 13.87 | 14.39 | 13.94 | 3.53% | 2,876 |
| Jun 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.46 | 3.65% | 381 |
| Jun 18, 2025 | 13.59 | 13.59 | 13.41 | 13.41 | 12.99 | 1.44% | 506 |
| Jun 17, 2025 | 13.50 | 13.50 | 13.22 | 13.22 | 12.80 | -0.03% | 1,287 |
| Jun 16, 2025 | 13.38 | 13.58 | 13.22 | 13.22 | 12.81 | 0.18% | 827 |
| Jun 13, 2025 | 12.80 | 13.20 | 12.80 | 13.20 | 12.78 | 1.54% | 3,651 |
| Jun 12, 2025 | 12.76 | 13.07 | 12.76 | 13.00 | 12.59 | 2.36% | 1,536 |
| Jun 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.30 | 1.60% | 562 |
| Jun 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.11 | -2.97% | 450 |
| Jun 9, 2025 | 12.65 | 12.88 | 12.49 | 12.88 | 12.48 | 1.83% | 3,280 |
| Jun 6, 2025 | 12.69 | 12.71 | 12.65 | 12.65 | 12.25 | 0.68% | 1,144 |
| Jun 5, 2025 | 12.40 | 13.25 | 12.25 | 12.57 | 12.17 | 1.23% | 4,650 |
| Jun 2, 2025 | 13.00 | 13.00 | 12.41 | 12.41 | 12.02 | -0.70% | 381 |
| May 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.11 | 1.87% | 393 |