Ashford Hospitality Trust, Inc. (AHT.PRI)
NYSE: AHT.PRI · Real-Time Price · USD · Preferred Stock
6.25
+0.20 (3.31%)
At close: Apr 2, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.80 | 6.25 | 5.80 | 6.25 | 6.25 | 3.31% | 1,919 |
| Apr 1, 2026 | 6.10 | 6.11 | 5.90 | 6.05 | 6.05 | 1.85% | 6,507 |
| Mar 31, 2026 | 6.22 | 6.25 | 5.94 | 5.94 | 5.94 | -1.98% | 2,844 |
| Mar 30, 2026 | 6.12 | 6.25 | 5.96 | 6.06 | 6.06 | 2.71% | 8,287 |
| Mar 27, 2026 | 5.97 | 5.97 | 5.90 | 5.90 | 5.90 | - | 6,862 |
| Mar 26, 2026 | 6.05 | 6.09 | 5.90 | 5.90 | 5.90 | -3.28% | 3,878 |
| Mar 25, 2026 | 6.30 | 6.46 | 6.10 | 6.10 | 6.10 | -2.24% | 3,131 |
| Mar 24, 2026 | 6.32 | 6.58 | 6.19 | 6.24 | 6.24 | -1.73% | 4,134 |
| Mar 23, 2026 | 6.67 | 6.67 | 6.35 | 6.35 | 6.35 | 1.60% | 4,086 |
| Mar 20, 2026 | 6.42 | 6.42 | 6.25 | 6.25 | 6.25 | 0.81% | 2,585 |
| Mar 19, 2026 | 7.09 | 7.09 | 6.20 | 6.20 | 6.20 | -14.84% | 5,501 |
| Mar 18, 2026 | 7.42 | 7.42 | 7.28 | 7.28 | 7.28 | -0.82% | 2,937 |
| Mar 17, 2026 | 7.72 | 7.72 | 7.34 | 7.34 | 7.34 | -0.52% | 341 |
| Mar 16, 2026 | 7.75 | 7.75 | 7.34 | 7.38 | 7.38 | -2.41% | 2,880 |
| Mar 13, 2026 | 7.67 | 7.77 | 7.56 | 7.56 | 7.56 | -2.45% | 3,034 |
| Mar 12, 2026 | 8.15 | 8.15 | 7.50 | 7.75 | 7.75 | -5.26% | 7,897 |
| Mar 11, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -2.04% | 476 |
| Mar 10, 2026 | 8.40 | 8.60 | 8.35 | 8.35 | 8.35 | -0.60% | 2,486 |
| Mar 9, 2026 | 8.40 | 8.71 | 8.40 | 8.40 | 8.40 | - | 609 |
| Mar 6, 2026 | 8.42 | 8.62 | 8.40 | 8.40 | 8.40 | 2.44% | 1,667 |
| Mar 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.86% | 116 |
| Mar 4, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.85% | 106 |
| Mar 3, 2026 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | 0.49% | 423 |
| Mar 2, 2026 | 8.42 | 8.42 | 8.14 | 8.16 | 8.16 | -1.69% | 12,118 |
| Feb 27, 2026 | 8.51 | 8.59 | 8.30 | 8.30 | 8.30 | 1.34% | 1,064 |
| Feb 26, 2026 | 8.51 | 8.71 | 8.19 | 8.19 | 8.19 | -1.33% | 6,020 |
| Feb 25, 2026 | 8.14 | 8.30 | 8.14 | 8.30 | 8.30 | -0.12% | 2,130 |
| Feb 24, 2026 | 8.33 | 8.52 | 8.12 | 8.31 | 8.31 | -0.48% | 3,529 |
| Feb 23, 2026 | 8.90 | 8.90 | 8.35 | 8.35 | 8.35 | -5.22% | 4,124 |
| Feb 20, 2026 | 9.37 | 9.67 | 8.71 | 8.81 | 8.81 | -4.24% | 14,458 |
| Feb 19, 2026 | 9.90 | 10.02 | 9.20 | 9.20 | 9.20 | -9.72% | 17,519 |
| Feb 18, 2026 | 10.19 | 10.44 | 9.77 | 10.19 | 10.19 | -1.44% | 15,361 |
| Feb 17, 2026 | 10.20 | 10.34 | 10.05 | 10.34 | 10.34 | 0.87% | 5,586 |
| Feb 13, 2026 | 10.00 | 10.69 | 10.00 | 10.25 | 10.25 | -3.30% | 1,721 |
| Feb 12, 2026 | 10.25 | 10.80 | 10.25 | 10.60 | 10.60 | -3.37% | 3,383 |
| Feb 11, 2026 | 10.83 | 10.97 | 10.60 | 10.97 | 10.97 | -0.72% | 5,222 |
| Feb 10, 2026 | 10.99 | 11.05 | 10.61 | 11.05 | 11.05 | -0.18% | 1,969 |
| Feb 9, 2026 | 10.30 | 11.07 | 10.30 | 11.07 | 11.07 | -0.29% | 5,675 |
| Feb 6, 2026 | 10.68 | 11.10 | 10.68 | 11.10 | 11.10 | 2.04% | 657 |
| Feb 5, 2026 | 11.21 | 11.21 | 10.65 | 10.88 | 10.88 | -2.33% | 5,274 |
| Feb 4, 2026 | 11.31 | 11.37 | 11.03 | 11.14 | 11.14 | -2.19% | 20,134 |
| Feb 3, 2026 | 11.39 | 11.39 | 10.83 | 11.39 | 11.39 | 3.08% | 10,784 |
| Feb 2, 2026 | 11.42 | 11.42 | 10.36 | 11.05 | 11.05 | -2.39% | 12,383 |
| Jan 30, 2026 | 11.43 | 11.43 | 11.05 | 11.32 | 11.32 | -1.14% | 1,982 |
| Jan 29, 2026 | 11.44 | 11.45 | 11.21 | 11.45 | 11.45 | 1.33% | 6,488 |
| Jan 28, 2026 | 11.45 | 11.45 | 11.28 | 11.30 | 11.30 | -1.31% | 2,234 |
| Jan 27, 2026 | 11.44 | 11.49 | 11.27 | 11.45 | 11.45 | 0.88% | 9,823 |
| Jan 26, 2026 | 11.49 | 11.49 | 11.23 | 11.35 | 11.35 | -0.79% | 1,305 |
| Jan 23, 2026 | 11.50 | 11.50 | 11.25 | 11.44 | 11.44 | -0.52% | 7,861 |
| Jan 22, 2026 | 11.64 | 11.65 | 11.10 | 11.50 | 11.50 | 0.44% | 7,114 |