Ashford Hospitality Trust, Inc. (AHT.PRH)
NYSE: AHT.PRH · Real-Time Price · USD · Preferred Stock
11.13
-0.20 (-1.79%)
At close: Apr 17, 2025
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 2.40% | 256 |
| Apr 23, 2025 | 11.62 | 11.62 | 11.15 | 11.25 | 11.25 | -1.51% | 1,274 |
| Apr 22, 2025 | 11.47 | 11.47 | 11.42 | 11.42 | 11.42 | 1.89% | 1,231 |
| Apr 21, 2025 | 11.00 | 11.62 | 11.00 | 11.21 | 11.21 | 0.74% | 2,601 |
| Apr 17, 2025 | 11.48 | 11.56 | 11.09 | 11.13 | 11.13 | -1.78% | 5,217 |
| Apr 16, 2025 | 10.92 | 11.38 | 10.81 | 11.33 | 11.33 | 3.85% | 4,671 |
| Apr 15, 2025 | 11.57 | 11.67 | 10.90 | 10.91 | 10.91 | -4.76% | 3,322 |
| Apr 14, 2025 | 11.45 | 11.46 | 11.10 | 11.46 | 11.46 | 4.14% | 2,986 |
| Apr 11, 2025 | 10.86 | 11.33 | 10.86 | 11.00 | 11.00 | 2.14% | 7,594 |
| Apr 10, 2025 | 11.20 | 11.32 | 10.42 | 10.77 | 10.77 | -3.15% | 3,154 |
| Apr 9, 2025 | 10.30 | 11.16 | 10.30 | 11.12 | 11.12 | 7.96% | 14,653 |
| Apr 8, 2025 | 11.07 | 12.31 | 10.10 | 10.30 | 10.30 | -11.36% | 13,215 |
| Apr 7, 2025 | 12.43 | 13.01 | 11.06 | 11.62 | 11.62 | -14.31% | 15,941 |
| Apr 4, 2025 | 14.53 | 14.53 | 12.35 | 13.56 | 13.56 | -7.31% | 6,206 |
| Apr 3, 2025 | 15.00 | 15.00 | 14.58 | 14.63 | 14.63 | -6.10% | 1,797 |
| Apr 2, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 3.66% | 211 |
| Apr 1, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.86% | 431 |
| Mar 31, 2025 | 15.20 | 15.21 | 15.16 | 15.16 | 15.16 | -3.71% | 1,391 |
| Mar 28, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.28 | -0.67% | 223 |
| Mar 27, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.38 | 0.86% | 420 |
| Mar 26, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.25 | -1.35% | 236 |
| Mar 25, 2025 | 16.10 | 16.10 | 15.93 | 15.93 | 15.46 | - | 2,119 |
| Mar 24, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.46 | 0.25% | 472 |
| Mar 20, 2025 | 15.89 | 15.90 | 15.87 | 15.89 | 15.42 | -0.98% | 745 |
| Mar 17, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.57 | 0.29% | 257 |
| Mar 14, 2025 | 16.00 | 16.40 | 16.00 | 16.00 | 15.52 | - | 4,368 |
| Mar 12, 2025 | 16.04 | 16.14 | 16.00 | 16.00 | 15.52 | -0.25% | 3,161 |
| Mar 11, 2025 | 16.06 | 16.22 | 16.04 | 16.04 | 15.56 | 0.56% | 3,374 |
| Mar 10, 2025 | 16.32 | 16.32 | 15.95 | 15.95 | 15.48 | -2.15% | 1,973 |
| Mar 7, 2025 | 16.35 | 16.36 | 16.09 | 16.30 | 15.82 | -3.21% | 2,418 |
| Mar 5, 2025 | 16.31 | 16.84 | 15.92 | 16.84 | 16.34 | 2.40% | 5,378 |
| Mar 4, 2025 | 16.15 | 16.45 | 16.03 | 16.45 | 15.96 | 5.10% | 1,352 |
| Mar 3, 2025 | 16.42 | 16.42 | 15.65 | 15.65 | 15.18 | -1.21% | 300 |
| Feb 28, 2025 | 16.16 | 16.16 | 15.80 | 15.84 | 15.37 | -0.63% | 613 |
| Feb 27, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.47 | -1.91% | 237 |
| Feb 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 15.77 | -0.31% | 127 |
| Feb 24, 2025 | 16.08 | 16.30 | 16.08 | 16.30 | 15.82 | -1.21% | 645 |
| Feb 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.01 | 3.71% | 104 |
| Feb 20, 2025 | 15.56 | 16.02 | 15.51 | 15.91 | 15.44 | -0.69% | 2,533 |
| Feb 19, 2025 | 15.91 | 16.03 | 15.71 | 16.02 | 15.54 | 1.23% | 4,948 |
| Feb 18, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.35 | 2.10% | 345 |
| Feb 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.04 | 2.58% | 209 |
| Feb 12, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 14.66 | 0.57% | 364 |
| Feb 10, 2025 | 14.91 | 15.11 | 14.88 | 15.03 | 14.58 | 0.30% | 2,184 |
| Feb 7, 2025 | 14.63 | 14.98 | 14.63 | 14.98 | 14.53 | 0.26% | 945 |
| Feb 5, 2025 | 14.71 | 14.99 | 14.45 | 14.94 | 14.50 | 1.29% | 1,080 |
| Feb 4, 2025 | 14.71 | 14.75 | 14.66 | 14.75 | 14.31 | 2.29% | 654 |
| Feb 3, 2025 | 14.42 | 14.52 | 14.12 | 14.42 | 13.99 | -3.80% | 3,743 |
| Jan 31, 2025 | 14.89 | 14.99 | 14.37 | 14.99 | 14.54 | -1.01% | 992 |
| Jan 30, 2025 | 14.91 | 15.14 | 14.91 | 15.14 | 14.69 | 2.55% | 940 |