Ashford Hospitality Trust, Inc. (AHT.PRI)
NYSE: AHT.PRI · Real-Time Price · USD · Preferred Stock
12.61
+0.21 (1.69%)
At close: Jun 6, 2025
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 12.62 | 12.95 | 12.50 | 12.71 | 12.71 | -1.09% | 3,126 |
| Jun 9, 2025 | 12.60 | 12.85 | 12.50 | 12.85 | 12.85 | 1.90% | 6,971 |
| Jun 6, 2025 | 12.40 | 12.97 | 12.39 | 12.61 | 12.61 | 1.69% | 2,065 |
| Jun 5, 2025 | 12.65 | 12.65 | 12.37 | 12.40 | 12.40 | -2.75% | 2,134 |
| Jun 4, 2025 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 0.53% | 702 |
| Jun 3, 2025 | 12.70 | 12.78 | 12.65 | 12.68 | 12.68 | 0.26% | 3,079 |
| Jun 2, 2025 | 12.55 | 13.25 | 12.55 | 12.65 | 12.65 | -2.69% | 2,952 |
| May 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.73% | 503 |
| May 28, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 9.71% | 538 |
| May 27, 2025 | 12.83 | 12.83 | 12.57 | 12.57 | 12.57 | 0.05% | 702 |
| May 23, 2025 | 13.06 | 13.09 | 12.56 | 12.56 | 12.56 | 0.75% | 632 |
| May 22, 2025 | 12.69 | 12.69 | 12.24 | 12.47 | 12.47 | -0.80% | 9,479 |
| May 21, 2025 | 12.74 | 12.75 | 12.06 | 12.57 | 12.57 | 0.64% | 1,661 |
| May 20, 2025 | 12.25 | 12.52 | 12.17 | 12.49 | 12.49 | 4.00% | 11,930 |
| May 19, 2025 | 11.93 | 12.15 | 11.93 | 12.01 | 12.01 | 0.92% | 2,421 |
| May 16, 2025 | 11.87 | 12.00 | 11.75 | 11.90 | 11.90 | -4.42% | 5,882 |
| May 15, 2025 | 12.18 | 12.45 | 12.09 | 12.45 | 12.45 | 0.57% | 1,546 |
| May 14, 2025 | 12.10 | 12.54 | 12.10 | 12.38 | 12.38 | -1.35% | 1,994 |
| May 13, 2025 | 12.22 | 12.65 | 12.21 | 12.55 | 12.55 | 3.72% | 2,901 |
| May 12, 2025 | 12.47 | 12.50 | 12.09 | 12.10 | 12.10 | -1.55% | 11,918 |
| May 9, 2025 | 12.40 | 12.43 | 12.29 | 12.29 | 12.29 | -1.68% | 1,040 |
| May 8, 2025 | 12.10 | 12.50 | 11.79 | 12.50 | 12.50 | 4.52% | 4,811 |
| May 7, 2025 | 12.00 | 12.00 | 11.93 | 11.96 | 11.96 | -1.52% | 3,294 |
| May 6, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 3.80% | 267 |
| May 5, 2025 | 11.36 | 11.70 | 11.36 | 11.70 | 11.70 | 1.74% | 1,275 |
| May 2, 2025 | 11.61 | 11.61 | 11.50 | 11.50 | 11.50 | -1.89% | 1,111 |
| May 1, 2025 | 11.70 | 11.72 | 11.62 | 11.72 | 11.72 | -0.83% | 1,403 |
| Apr 30, 2025 | 11.75 | 11.82 | 11.62 | 11.82 | 11.82 | 1.37% | 2,352 |
| Apr 29, 2025 | 11.65 | 12.28 | 11.47 | 11.66 | 11.66 | -1.10% | 10,988 |
| Apr 28, 2025 | 11.62 | 12.03 | 11.61 | 11.79 | 11.79 | 1.64% | 6,259 |
| Apr 25, 2025 | 11.36 | 11.81 | 11.36 | 11.60 | 11.60 | 3.25% | 13,477 |
| Apr 24, 2025 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | 1.22% | 431 |
| 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 |