Ashford Hospitality Trust, Inc. (AHT.PRI)
NYSE: AHT.PRI · Real-Time Price · USD · Preferred Stock
11.25
+0.20 (1.81%)
At close: Apr 22, 2025
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.15 | 11.41 | 11.06 | 11.10 | 11.10 | -1.33% | 15,371 |
| Apr 22, 2025 | 11.18 | 11.25 | 11.18 | 11.25 | 11.25 | 1.81% | 2,345 |
| Apr 21, 2025 | 11.05 | 11.30 | 11.00 | 11.05 | 11.05 | 0.73% | 2,606 |
| Apr 17, 2025 | 10.85 | 11.20 | 10.56 | 10.97 | 10.97 | -0.27% | 16,842 |
| Apr 16, 2025 | 10.77 | 11.37 | 10.75 | 11.00 | 11.00 | 2.14% | 19,936 |
| Apr 15, 2025 | 11.03 | 11.08 | 10.68 | 10.77 | 10.77 | 0.51% | 10,393 |
| Apr 14, 2025 | 11.23 | 11.68 | 10.72 | 10.72 | 10.72 | -2.59% | 5,044 |
| Apr 11, 2025 | 11.03 | 11.20 | 10.86 | 11.00 | 11.00 | 4.76% | 4,177 |
| Apr 10, 2025 | 11.20 | 11.20 | 10.45 | 10.50 | 10.50 | -6.25% | 4,180 |
| Apr 9, 2025 | 11.16 | 11.20 | 10.91 | 11.20 | 11.20 | 7.69% | 4,189 |
| Apr 8, 2025 | 11.24 | 11.80 | 10.25 | 10.40 | 10.40 | -6.31% | 11,717 |
| Apr 7, 2025 | 12.42 | 12.42 | 10.10 | 11.10 | 11.10 | -10.56% | 26,186 |
| Apr 4, 2025 | 14.90 | 14.90 | 12.16 | 12.41 | 12.41 | -15.29% | 10,321 |
| Apr 3, 2025 | 15.05 | 15.05 | 14.55 | 14.65 | 14.65 | -2.44% | 1,472 |
| Mar 31, 2025 | 15.30 | 15.35 | 15.02 | 15.02 | 15.02 | -4.96% | 846 |
| Mar 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.33 | 1.09% | 471 |
| Mar 26, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.17 | -1.70% | 967 |
| Mar 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.43 | 0.01% | 585 |
| Mar 24, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | 15.43 | -0.58% | 340 |
| Mar 20, 2025 | 15.93 | 15.99 | 15.93 | 15.99 | 15.52 | 0.38% | 280 |
| Mar 19, 2025 | 15.92 | 15.93 | 15.92 | 15.93 | 15.46 | -0.44% | 209 |
| Mar 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.53 | 0.31% | 241 |
| Mar 17, 2025 | 16.03 | 16.22 | 15.95 | 15.95 | 15.48 | -1.12% | 1,984 |
| Mar 14, 2025 | 16.00 | 16.13 | 16.00 | 16.13 | 15.65 | 0.75% | 272 |
| Mar 13, 2025 | 16.02 | 16.02 | 16.01 | 16.01 | 15.54 | -0.31% | 394 |
| Mar 12, 2025 | 16.04 | 16.06 | 16.04 | 16.06 | 15.58 | 0.12% | 681 |
| Mar 11, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.56 | -0.37% | 180 |
| Mar 10, 2025 | 16.36 | 16.36 | 16.10 | 16.10 | 15.62 | -1.35% | 2,541 |
| Mar 7, 2025 | 16.33 | 16.42 | 16.32 | 16.32 | 15.84 | -1.86% | 670 |
| Mar 5, 2025 | 16.04 | 16.63 | 16.04 | 16.63 | 16.14 | 3.67% | 378 |
| Mar 4, 2025 | 16.02 | 16.31 | 16.02 | 16.04 | 15.56 | 0.12% | 1,343 |
| Feb 28, 2025 | 16.04 | 16.04 | 16.02 | 16.02 | 15.55 | -0.25% | 330 |
| Feb 26, 2025 | 15.78 | 16.20 | 15.67 | 16.06 | 15.58 | 1.50% | 2,203 |
| Feb 25, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.35 | -1.70% | 1,244 |
| Feb 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.62 | 1.69% | 1,162 |
| Feb 20, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.36 | -0.38% | 638 |
| Feb 19, 2025 | 15.90 | 15.95 | 15.89 | 15.89 | 15.42 | -0.13% | 1,398 |
| Feb 18, 2025 | 15.65 | 15.91 | 15.65 | 15.91 | 15.44 | 1.34% | 618 |
| Feb 14, 2025 | 15.68 | 15.70 | 15.68 | 15.70 | 15.23 | 0.13% | 1,265 |
| Feb 13, 2025 | 15.50 | 15.72 | 15.50 | 15.68 | 15.22 | 4.53% | 643 |
| Feb 12, 2025 | 14.99 | 15.00 | 14.99 | 15.00 | 14.56 | - | 325 |
| Feb 11, 2025 | 14.91 | 15.15 | 14.91 | 15.00 | 14.56 | 0.67% | 508 |
| Feb 10, 2025 | 15.16 | 15.16 | 14.90 | 14.90 | 14.46 | 2.41% | 1,120 |
| Feb 7, 2025 | 14.95 | 14.95 | 14.55 | 14.55 | 14.12 | -2.62% | 1,606 |
| Feb 5, 2025 | 14.54 | 14.94 | 14.54 | 14.94 | 14.50 | 0.76% | 690 |
| Feb 3, 2025 | 14.74 | 14.83 | 14.73 | 14.83 | 14.39 | -0.80% | 1,490 |
| Jan 31, 2025 | 14.77 | 15.00 | 14.73 | 14.95 | 14.51 | 1.01% | 2,323 |
| Jan 30, 2025 | 15.02 | 15.48 | 14.63 | 14.80 | 14.36 | 0.41% | 4,998 |
| Jan 29, 2025 | 14.92 | 15.22 | 14.74 | 14.74 | 14.30 | -1.38% | 901 |
| Jan 27, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.50 | 1.30% | 1,339 |