Ashford Hospitality Trust, Inc. (AHT.PRH)
NYSE: AHT.PRH · Real-Time Price · USD · Preferred Stock
13.60
-0.20 (-1.45%)
At close: Jul 11, 2025
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 12.17 | 12.27 | 12.17 | 12.27 | 11.88 | -3.76% | 431 |
| May 27, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.35 | -1.92% | 432 |
| May 22, 2025 | 12.20 | 13.11 | 12.20 | 13.00 | 12.59 | -0.82% | 1,526 |
| May 21, 2025 | 13.15 | 13.15 | 11.87 | 13.11 | 12.69 | 2.40% | 1,583 |
| May 20, 2025 | 12.77 | 12.84 | 12.71 | 12.80 | 12.40 | -2.04% | 1,265 |
| May 19, 2025 | 12.61 | 13.07 | 12.61 | 13.07 | 12.65 | 7.83% | 713 |
| May 16, 2025 | 12.77 | 12.77 | 12.06 | 12.12 | 11.74 | -3.37% | 2,563 |
| May 15, 2025 | 13.25 | 13.25 | 12.14 | 12.54 | 12.14 | 0.32% | 2,767 |
| May 14, 2025 | 12.19 | 12.50 | 12.19 | 12.50 | 12.11 | -4.94% | 1,209 |
| May 13, 2025 | 11.99 | 13.15 | 11.99 | 13.15 | 12.74 | 4.86% | 1,225 |
| May 12, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.14 | 1.55% | 125 |
| May 9, 2025 | 12.54 | 12.66 | 11.99 | 12.35 | 11.96 | -1.80% | 1,499 |
| May 8, 2025 | 11.11 | 12.89 | 11.11 | 12.58 | 12.18 | 4.76% | 3,772 |
| May 6, 2025 | 12.08 | 12.08 | 12.00 | 12.00 | 11.63 | -1.20% | 627 |
| May 5, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.77 | -1.14% | 410 |
| May 1, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 11.90 | 2.30% | 206 |
| Apr 30, 2025 | 12.29 | 12.29 | 11.74 | 12.01 | 11.64 | 1.56% | 631 |
| Apr 29, 2025 | 12.05 | 12.22 | 11.83 | 11.83 | 11.46 | -0.26% | 1,979 |
| Apr 28, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.49 | -1.08% | 546 |
| Apr 25, 2025 | 11.55 | 12.14 | 11.55 | 11.99 | 11.61 | 4.08% | 3,693 |
| Apr 24, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.16 | 2.40% | 256 |
| Apr 23, 2025 | 11.62 | 11.62 | 11.15 | 11.25 | 10.90 | -1.51% | 1,274 |