Dark

AHT/PD
Ashford Hospitality Trust, Inc. 8.45% Series D
stock NYSE Preferred Stock

At Close

Jul 11, 2025

17.89USD+1.648%(+0.29)1,798

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	17.6000	18.0185	17.6000	17.8900	+1.648%	1,798	0.000%
2025-07-10	18.1700	18.1700	17.6000	17.6000	-3.502%	1,546	+1.648%
2025-07-09	18.5400	18.5400	17.8050	18.2387	-1.625%	844	-1.912%
2025-07-08	18.0800	18.6200	17.6186	18.5400	+0.816%	2,314	-3.506%
2025-07-07	19.5019	19.5019	17.2900	18.3900	-5.237%	15,935	-2.719%
2025-07-03	19.4063	19.4063	19.4063	19.4063	-0.582%	558	-7.813%
2025-07-02	19.3370	19.5200	19.3370	19.5200	-0.153%	356	-8.350%
2025-07-01	20.5000	20.5000	19.0400	19.5500	-7.010%	5,961	-8.491%
2025-06-30	19.4800	21.0238	19.4800	21.0238	+4.805%	373	-14.906%
2025-06-27	20.5186	20.5186	20.0500	20.0600	-0.199%	1,304	-10.818%
2025-06-26	20.5300	21.3644	19.7900	20.1000	+2.394%	10,495	-10.995%
2025-06-25	19.5900	20.5500	19.5800	19.6300	-0.825%	3,527	-8.864%
2025-06-24	19.7500	20.2500	19.7500	19.7933	+1.333%	2,210	-9.616%
2025-06-20	19.4000	19.5329	19.4000	19.5329	+0.737%	757	-8.411%
2025-06-18	19.4000	19.4000	19.2500	19.3900	+0.103%	1,401	-7.736%
2025-06-16	18.6160	20.0000	18.6160	19.3700	+1.947%	2,024	-7.641%
2025-06-13	19.5600	19.7599	19.0000	19.0000	0.000%	1,303	-5.842%
2025-06-11	18.5500	19.8900	18.5500	19.0000	-0.419%	1,581	-5.842%
2025-06-10	19.4500	19.4500	19.0800	19.0800	+0.686%	548	-6.237%
2025-06-09	18.5000	19.2500	18.1500	18.9500	+2.710%	3,035	-5.594%
2025-06-06	18.4500	18.4600	18.4500	18.4500	+0.545%	1,251	-3.035%
2025-06-04	18.0000	18.3968	18.0000	18.3500	+2.514%	2,512	-2.507%
2025-06-03	18.0000	18.0000	17.9000	17.9000	+0.845%	774	-0.056%
2025-05-30	17.8800	17.8800	17.7500	17.7500	-1.334%	1,832	+0.789%
2025-05-29	17.9775	17.9900	17.9775	17.9900	+0.190%	1,322	-0.556%
2025-05-28	18.0000	18.0000	17.7500	17.9559	-0.190%	1,378	-0.367%
2025-05-27	17.9700	17.9900	17.9700	17.9900	+0.728%	347	-0.556%
2025-05-23	17.6700	17.8600	17.6700	17.8600	-0.501%	525	+0.168%
2025-05-20	17.5149	17.9500	17.5149	17.9500	+0.673%	2,130	-0.334%
2025-05-19	18.1000	18.1000	17.8300	17.8300	-1.763%	946	+0.337%
2025-05-16	18.1950	18.1950	18.1500	18.1500	0.000%	838	-1.433%
2025-05-15	17.9875	18.2200	17.9875	18.1500	+1.171%	2,433	-1.433%
2025-05-14	18.0000	18.2500	17.9400	17.9400	-0.444%	2,014	-0.279%
2025-05-13	18.0500	18.2500	17.9400	18.0200	-0.422%	1,379	-0.721%
2025-05-12	18.1500	18.7000	18.0700	18.0963	+0.871%	12,898	-1.140%
2025-05-09	18.4103	18.4103	17.9400	17.9400	+2.513%	287	-0.279%
2025-05-06	17.5002	17.5002	17.5002	17.5002	+0.576%	307	+2.227%
2025-05-05	17.0000	17.6900	17.0000	17.4000	-1.080%	941	+2.816%
2025-05-02	17.6500	17.9000	17.5900	17.5900	-3.032%	1,692	+1.706%
2025-05-01	18.0120	18.3199	16.9200	18.1400	+2.660%	1,980	-1.378%
2025-04-30	17.3900	18.8099	17.3900	17.6700	-0.169%	4,599	+1.245%
2025-04-29	18.2373	18.2373	17.2000	17.7000	-0.113%	1,014	+1.073%
2025-04-28	17.5700	18.2500	16.8800	17.7200	-0.028%	1,289	+0.959%
2025-04-25	16.6800	17.7250	16.5630	17.7250	+6.970%	8,464	+0.931%
2025-04-24	16.6900	16.6900	16.5700	16.5700	+0.424%	866	+7.966%
2025-04-23	16.7700	16.8000	16.3400	16.5000	-1.198%	4,830	+8.424%
2025-04-22	16.4000	16.7000	16.4000	16.7000	+2.141%	2,918	+7.126%
2025-04-21	16.4600	16.7620	16.0600	16.3500	-0.698%	4,801	+9.419%
2025-04-17	17.0000	17.0100	16.4650	16.4650	+4.739%	545	+8.655%
2025-04-16	16.4800	17.2089	15.6000	15.7200	-2.963%	6,493	+13.804%
2025-04-15	15.5800	16.7812	15.5800	16.2000	+4.516%	5,655	+10.432%
2025-04-14	15.3500	16.0859	15.3500	15.5000	+3.127%	1,982	+15.419%
2025-04-11	15.3500	16.2300	14.6400	15.0300	-2.085%	4,783	+19.029%
2025-04-10	15.6100	16.5400	15.3500	15.3500	-0.065%	2,501	+16.547%
2025-04-09	14.0400	15.3600	13.6000	15.3600	+2.400%	6,767	+16.471%
2025-04-08	15.7500	16.7996	15.0000	15.0000	0.000%	21,540	+19.267%
2025-04-07	16.6100	16.6100	14.0000	15.0000	-10.287%	29,882	+19.267%
2025-04-04	18.9000	19.6100	16.7100	16.7200	-11.534%	18,120	+6.998%
2025-04-03	19.2000	19.4599	18.9000	18.9000	-3.768%	7,234	-5.344%
2025-04-02	19.5400	19.6400	19.4950	19.6400	+1.081%	2,998	-8.910%
2025-04-01	19.4200	19.4300	19.4200	19.4300	+0.988%	637	-7.926%
2025-03-31	19.9000	20.0000	19.2400	19.2400	-3.419%	9,632	-7.017%
2025-03-28	19.9000	20.0850	19.9000	19.9210	-0.045%	1,079	-10.195%
2025-03-27	19.9700	20.1500	19.9300	19.9300	0.000%	4,659	-10.236%
2025-03-26	20.7252	20.7252	19.9300	19.9300	+0.657%	2,534	-10.236%
2025-03-24	19.6000	19.9500	19.6000	19.8000	+1.020%	6,770	-9.646%
2025-03-21	19.6000	19.6000	19.6000	19.6000	-0.508%	191	-8.724%
2025-03-20	19.5000	19.7935	19.5000	19.7000	+1.026%	659	-9.188%
2025-03-19	19.5000	19.5000	19.5000	19.5000	-1.166%	160	-8.256%
2025-03-17	19.9138	19.9500	19.7100	19.7300	+0.101%	2,633	-9.326%
2025-03-14	19.5000	19.8309	19.5000	19.7100	-0.512%	852	-9.234%
2025-03-13	19.8115	19.8115	19.8115	19.8115	-0.009%	650	-9.699%
2025-03-12	19.5000	19.8133	19.5000	19.8133	+1.607%	431	-9.707%
2025-03-11	19.5000	19.6900	19.5000	19.5000	-1.166%	6,527	-8.256%
2025-03-10	19.5225	19.7300	19.5225	19.7300	-0.854%	597	-9.326%
2025-03-07	19.5000	19.9000	19.5000	19.9000	-0.450%	1,223	-10.101%
2025-03-05	19.5000	19.9900	19.5000	19.9900	+1.834%	3,186	-10.505%
2025-03-04	19.4560	19.8800	19.1000	19.6300	-0.506%	7,271	-8.864%
2025-03-03	19.1500	19.7299	19.1500	19.7299	+2.706%	1,064	-9.325%
2025-02-28	19.2600	20.0000	19.2000	19.2100	-0.724%	3,716	-6.871%
2025-02-27	19.5000	19.5001	19.3500	19.3501	+1.309%	2,838	-7.546%
2025-02-26	19.0000	19.8891	19.0000	19.1000	+0.871%	3,306	-6.335%
2025-02-25	18.9000	18.9813	18.8700	18.9350	+0.053%	1,024	-5.519%
2025-02-24	18.9000	18.9250	18.8950	18.9250	-0.132%	398	-5.469%
2025-02-21	18.9450	18.9900	18.9409	18.9500	+0.301%	1,733	-5.594%
2025-02-20	18.9757	18.9900	18.8932	18.8932	-0.334%	3,775	-5.310%
2025-02-19	18.8645	18.9925	18.8150	18.9565	-0.124%	2,998	-5.626%
2025-02-18	18.9700	18.9800	18.5650	18.9800	+2.456%	6,914	-5.743%
2025-02-14	18.6000	18.7450	18.2000	18.5250	+0.407%	5,792	-3.428%
2025-02-13	18.7426	18.8556	18.4500	18.4500	-0.295%	1,858	-3.035%
2025-02-12	18.9751	18.9751	18.5000	18.5045	+1.953%	1,667	-3.321%
2025-02-11	18.0509	19.3000	18.0000	18.1500	+1.766%	17,715	-1.433%
2025-02-10	17.9000	17.9540	17.8000	17.8350	-0.917%	1,721	+0.308%
2025-02-07	18.2000	18.5101	17.9300	18.0000	-1.045%	8,471	-0.611%
2025-02-06	18.3115	18.3115	18.0100	18.1900	+1.010%	3,043	-1.649%
2025-02-05	17.9244	18.3099	17.9244	18.0081	-0.562%	6,925	-0.656%
2025-02-04	18.0223	18.1099	18.0150	18.1099	+0.443%	2,598	-1.214%
2025-02-03	18.3500	18.3500	17.9300	18.0300	+1.349%	5,655	-0.776%
2025-01-31	18.0000	18.4272	17.7900	17.7900	-0.325%	8,433	+0.562%
2025-01-30	17.5000	17.9500	17.3500	17.8480	+3.168%	21,188	+0.235%
2025-01-29	17.5000	17.8500	17.2500	17.3000	+8.125%	55,618	+3.410%
2025-01-24	16.0000	16.0000	16.0000	16.0000	-2.260%	1,134	+11.813%
2025-01-23	15.8000	16.4500	15.8000	16.3700	+2.698%	2,822	+9.285%
2025-01-22	16.1200	16.1200	15.9400	15.9400	-2.209%	983	+12.233%
2025-01-21	16.4800	16.4800	16.3000	16.3000	0.000%	783	+9.755%
2025-01-17	16.4700	16.4700	16.3000	16.3000	-0.967%	1,770	+9.755%
2025-01-16	16.2500	16.4591	16.2500	16.4591	+2.230%	3,782	+8.694%
2025-01-15	16.5000	16.5000	16.1000	16.1000	-0.617%	4,002	+11.118%
2025-01-14	16.3600	16.3600	15.8792	16.2000	+3.713%	1,396	+10.432%
2025-01-10	15.0000	16.7000	15.0000	15.6200	+4.064%	10,101	+14.533%
2025-01-08	15.3000	15.3100	15.0000	15.0100	-1.895%	4,127	+19.187%
2025-01-07	15.3520	15.4999	15.2300	15.3000	+1.864%	2,716	+16.928%
2025-01-06	15.2800	15.5000	14.8535	15.0200	-0.067%	1,665	+19.108%
2025-01-03	15.0300	15.0300	15.0300	15.0300	-1.765%	273	+19.029%
2025-01-02	15.3000	15.3000	15.3000	15.3000	0.000%	264	+16.928%
2024-12-31	15.3184	15.6424	14.5424	15.3000	-1.290%	5,417	+16.928%
2024-12-30	15.7425	15.7425	15.4421	15.5000	+0.911%	929	+15.419%
2024-12-27	15.3600	15.3600	15.3600	15.3600	+0.986%	212	+16.471%
2024-12-26	14.9628	15.7219	14.9628	15.2100	+1.400%	1,496	+17.620%
2024-12-24	14.2848	15.0000	14.2848	15.0000	+4.895%	696	+19.267%
2024-12-23	14.0000	14.8400	14.0000	14.3000	+2.143%	18,482	+25.105%
2024-12-20	14.1634	14.4000	13.1300	14.0000	0.000%	36,296	+27.786%
2024-12-19	14.0000	14.3200	14.0000	14.0000	-1.060%	1,777	+27.786%
2024-12-18	14.7500	14.9700	14.1500	14.1500	-3.686%	4,647	+26.431%
2024-12-17	14.8000	14.8000	14.6915	14.6915	-0.058%	5,308	+21.771%
2024-12-16	14.7407	14.7407	14.7000	14.7000	+0.823%	629	+21.701%
2024-12-13	15.0000	15.0754	14.5800	14.5800	-2.800%	1,409	+22.702%
2024-12-12	14.8000	15.5850	14.8000	15.0000	+0.671%	3,434	+19.267%
2024-12-11	14.8500	15.2000	14.8500	14.9000	-0.667%	3,491	+20.067%
2024-12-10	15.0000	15.8500	15.0000	15.0000	+1.351%	2,046	+19.267%
2024-12-09	14.9600	14.9600	14.8000	14.8000	-1.003%	564	+20.878%
2024-12-06	14.9932	14.9932	14.9067	14.9500	-0.267%	1,396	+19.666%
2024-12-05	15.1000	15.1000	14.9443	14.9900	+0.268%	2,651	+19.346%
2024-12-04	15.0000	15.0000	14.9500	14.9500	+0.067%	4,210	+19.666%
2024-12-03	15.1400	15.2465	14.9216	14.9400	-0.067%	10,310	+19.746%
2024-12-02	15.0000	15.0000	14.8995	14.9500	+1.014%	9,100	+19.666%
2024-11-29	15.4200	15.4200	14.8000	14.8000	-4.145%	1,065	+20.878%
2024-11-27	16.6010	16.6010	15.2500	15.4400	-2.278%	6,148	+15.868%
2024-11-26	15.8200	15.8509	15.5200	15.8000	+0.063%	1,983	+13.228%
2024-11-25	15.8000	15.8000	15.6700	15.7900	-2.350%	2,743	+13.300%
2024-11-22	16.0300	16.2475	15.8000	16.1700	-0.431%	2,557	+10.637%
2024-11-21	15.8000	16.2400	15.8000	16.2400	-0.062%	357	+10.160%
2024-11-20	16.5500	16.5500	15.5100	16.2500	-1.515%	1,094	+10.092%
2024-11-19	15.8774	16.5000	15.7038	16.5000	+3.513%	2,007	+8.424%
2024-11-18	16.2000	16.2000	14.7800	15.9400	-1.968%	8,133	+12.233%
2024-11-15	16.7800	16.7800	15.9200	16.2600	+0.557%	1,454	+10.025%
2024-11-14	16.2200	16.3000	16.1000	16.1700	+1.063%	7,257	+10.637%
2024-11-13	16.2000	16.2000	15.5001	16.0000	-1.961%	4,797	+11.813%
2024-11-12	16.3200	18.7300	16.3200	16.3200	-4.561%	19,955	+9.620%
2024-11-11	16.5200	17.1000	16.5200	17.1000	+3.074%	4,270	+4.620%
2024-11-08	16.4100	16.7500	16.0299	16.5900	+2.724%	7,569	+7.836%
2024-11-07	16.0100	16.1500	15.9294	16.1500	+1.335%	3,315	+10.774%
2024-11-06	16.4500	16.6644	15.3738	15.9373	-1.622%	7,172	+12.252%
2024-11-05	16.6000	16.6500	16.2000	16.2000	-4.142%	594	+10.432%
2024-11-04	16.9000	16.9000	16.9000	16.9000	+2.424%	306	+5.858%
2024-11-01	16.8390	16.8390	16.5000	16.5000	-0.302%	469	+8.424%
2024-10-30	17.6700	17.6700	16.4300	16.5500	-0.898%	2,161	+8.097%
2024-10-28	16.3158	16.9400	16.2900	16.7000	+2.146%	3,812	+7.126%
2024-10-25	16.1500	16.3731	16.0500	16.3492	+0.983%	13,188	+9.424%
2024-10-24	16.1900	16.1900	16.1900	16.1900	+1.188%	600	+10.500%
2024-10-23	16.0000	16.0000	16.0000	16.0000	-3.031%	151	+11.813%
2024-10-22	16.5000	16.6200	16.4500	16.5001	+0.980%	8,342	+8.424%
2024-10-21	16.7500	16.7500	16.0000	16.3400	+1.807%	1,689	+9.486%
2024-10-18	15.2000	16.5700	15.2000	16.0500	+4.356%	10,859	+11.464%
2024-10-17	15.0000	17.3999	14.8900	15.3800	+2.533%	10,683	+16.320%
2024-10-16	14.3500	15.0500	14.3500	15.0000	+2.389%	10,718	+19.267%
2024-10-15	14.5000	14.9830	14.5000	14.6500	+1.949%	4,575	+22.116%
2024-10-14	14.1800	14.5644	13.9195	14.3700	-1.592%	15,751	+24.495%
2024-10-11	15.6000	15.6000	13.8500	14.6025	-6.394%	6,030	+22.513%
2024-10-09	15.6100	15.6100	15.6000	15.6000	0.000%	1,340	+14.679%
2024-10-08	17.2000	17.2000	15.2800	15.6000	-10.345%	16,369	+14.679%
2024-10-07	17.4000	17.4000	17.4000	17.4000	-0.571%	578	+2.816%
2024-10-04	18.8429	19.0099	17.1700	17.5000	-9.091%	25,844	+2.229%
2024-10-03	19.2200	19.2500	19.2200	19.2500	-3.702%	566	-7.065%
2024-10-01	18.9901	19.9900	18.9901	19.9900	+1.782%	470	-10.505%
2024-09-30	20.5000	20.5647	19.6400	19.6400	-6.240%	5,027	-8.910%
2024-09-27	20.6200	20.9470	20.6100	20.9470	+1.635%	1,635	-14.594%
2024-09-26	20.6100	20.6100	20.6100	20.6100	+0.586%	472	-13.197%
2024-09-25	20.7100	21.7100	19.6300	20.4900	-1.082%	3,078	-12.689%
2024-09-24	21.0693	21.4000	20.5900	20.7142	+1.045%	2,555	-13.634%
2024-09-23	20.5000	20.5000	20.5000	20.5000	+0.068%	667	-12.732%
2024-09-20	19.3900	21.5500	19.3900	20.4860	+6.852%	12,668	-12.672%
2024-09-19	19.4000	19.4000	19.1723	19.1723	+6.336%	1,051	-6.688%
2024-09-17	18.0300	18.0300	18.0300	18.0300	-4.299%	49	-0.776%
2024-09-13	18.8400	18.8400	18.8400	18.8400	-0.317%	177	-5.042%
2024-09-12	18.9000	18.9000	18.9000	18.9000	+0.318%	100	-5.344%
2024-09-11	18.2400	18.8400	18.2400	18.8400	-3.878%	694	-5.042%
2024-09-10	18.3300	19.6000	18.3300	19.6000	+2.243%	3,315	-8.724%
2024-09-09	18.9900	19.1700	18.8700	19.1700	+1.054%	3,131	-6.677%
2024-09-06	18.3700	18.9700	18.2320	18.9700	+1.716%	2,462	-5.693%
2024-09-05	18.7900	18.7900	18.3000	18.6500	+2.192%	4,573	-4.075%
2024-09-04	18.0000	18.2500	17.9609	18.2500	+2.763%	4,145	-1.973%
2024-09-03	17.5000	17.8933	17.4999	17.7593	+3.066%	2,464	+0.736%
2024-08-30	17.4715	17.4715	17.0000	17.2310	-1.537%	2,638	+3.825%
2024-08-29	17.4900	17.5000	17.4900	17.5000	+2.639%	1,258	+2.229%
2024-08-28	17.0500	17.0500	17.0500	17.0500	-1.933%	235	+4.927%
2024-08-27	17.0400	18.0000	17.0400	17.3861	+2.151%	3,365	+2.898%
2024-08-26	17.0200	17.0200	17.0200	17.0200	-2.352%	367	+5.112%
2024-08-23	17.4500	17.8000	17.4300	17.4300	-0.115%	6,477	+2.639%
2024-08-22	17.5000	17.6000	17.0397	17.4500	-0.286%	7,218	+2.521%
2024-08-21	17.4500	17.6100	17.1900	17.5000	+4.105%	5,879	+2.229%
2024-08-20	17.0000	17.4500	16.8099	16.8099	+1.693%	6,075	+6.425%
2024-08-19	17.0300	17.0300	16.2100	16.5300	-2.936%	11,530	+8.227%
2024-08-16	16.5480	17.0300	16.5480	17.0300	+2.590%	4,774	+5.050%
2024-08-15	16.3000	16.6000	16.2500	16.6000	+3.183%	2,314	+7.771%
2024-08-14	15.8500	16.2999	15.1400	16.0879	+1.629%	4,347	+11.202%
2024-08-13	16.3500	16.3500	15.3900	15.8300	-4.982%	3,829	+13.013%
2024-08-12	16.6496	16.9700	16.6496	16.6600	-1.999%	1,712	+7.383%
2024-08-09	16.3000	16.9999	16.3000	16.9999	+7.765%	666	+5.236%
2024-08-08	16.0615	16.0615	15.7750	15.7750	-1.407%	662	+13.407%
2024-08-07	16.3000	16.4760	15.6500	16.0001	-2.676%	1,855	+11.812%
2024-08-06	16.5999	16.5999	16.4400	16.4400	+3.461%	748	+8.820%
2024-08-05	15.2900	16.3100	15.2500	15.8900	-2.340%	5,288	+12.587%
2024-08-02	15.8500	16.4800	15.8500	16.2707	+2.654%	3,069	+9.952%
2024-08-01	15.8500	15.8500	15.8500	15.8500	-5.748%	233	+12.871%
2024-07-31	15.7000	16.8199	15.5000	16.8166	+5.038%	2,107	+6.383%
2024-07-30	16.0000	16.5000	16.0000	16.0100	+1.073%	1,111	+11.743%
2024-07-29	15.8000	16.2315	15.8000	15.8400	-2.822%	4,339	+12.942%
2024-07-26	16.5500	16.5500	15.0600	16.3000	-3.034%	8,539	+9.755%
2024-07-25	16.9000	16.9999	16.8100	16.8100	+0.598%	915	+6.425%
2024-07-24	17.5500	17.5999	16.5246	16.7100	-3.130%	5,512	+7.062%
2024-07-23	17.2400	17.4800	16.5000	17.2500	-1.372%	4,208	+3.710%
2024-07-22	18.1500	18.1500	17.4900	17.4900	-1.576%	683	+2.287%
2024-07-19	16.7500	17.7700	16.7500	17.7700	+6.952%	3,302	+0.675%
2024-07-18	16.6000	16.8700	16.6000	16.6150	+2.372%	1,919	+7.674%
2024-07-17	16.1000	16.6000	16.0500	16.2300	+0.996%	2,229	+10.228%
2024-07-16	16.2400	16.2400	16.0000	16.0700	+1.580%	1,453	+11.325%
2024-07-15	15.5000	15.8200	15.5000	15.8200	+2.461%	2,925	+13.085%
2024-07-12	15.3000	15.5900	15.1900	15.4400	+1.228%	2,847	+15.868%
2024-07-11	15.2900	15.7000	15.0000	15.2527	+0.744%	4,229	+17.291%
2024-07-10	15.6605	15.6605	15.0100	15.1400	-3.812%	5,894	+18.164%
2024-07-09	16.2000	16.2000	15.7400	15.7400	-3.966%	2,556	+13.659%
2024-07-08	16.2000	16.8800	16.2000	16.3900	-1.944%	2,081	+9.152%
2024-07-05	16.3905	16.7150	16.3905	16.7150	+0.030%	406	+7.030%
2024-07-02	15.9800	16.7100	15.9800	16.7100	+4.438%	11,357	+7.062%
2024-07-01	15.7500	16.0000	15.6000	16.0000	+1.781%	2,915	+11.813%
2024-06-28	15.4589	15.7200	15.3900	15.7200	-3.558%	5,090	+13.804%
2024-06-27	16.0500	16.3000	15.4000	16.3000	-1.332%	10,908	+9.755%
2024-06-26	15.9700	16.8800	15.9190	16.5201	+3.445%	5,710	+8.292%
2024-06-25	15.9700	15.9700	15.9700	15.9700	+2.241%	249	+12.023%
2024-06-24	15.3600	15.6786	15.3600	15.6200	-0.762%	1,400	+14.533%
2024-06-21	15.3200	15.7600	15.3200	15.7400	+2.943%	5,634	+13.659%
2024-06-20	15.2773	15.2999	15.1405	15.2900	+1.595%	1,071	+17.005%
2024-06-18	14.8600	15.2904	14.7700	15.0500	-1.698%	1,631	+18.870%
2024-06-17	15.5900	15.5900	14.7501	15.3100	-4.013%	5,088	+16.852%
2024-06-14	15.5400	15.9500	15.5065	15.9500	-1.238%	1,051	+12.163%
2024-06-13	15.5900	16.1500	15.5700	16.1500	+1.254%	920	+10.774%
2024-06-12	14.8500	16.0000	14.8500	15.9500	+2.375%	1,582	+12.163%
2024-06-11	15.1600	16.3100	15.1600	15.5800	+2.365%	1,629	+14.827%
2024-06-07	15.2037	15.2200	15.2000	15.2200	+0.462%	1,762	+17.543%
2024-06-06	15.0500	15.1500	15.0500	15.1500	+2.921%	2,783	+18.086%
2024-06-05	15.0000	15.0999	14.5700	14.7200	-0.875%	2,931	+21.535%
2024-06-04	14.9500	14.9500	14.6000	14.8500	+1.712%	5,402	+20.471%
2024-06-03	14.6000	14.6000	14.6000	14.6000	-0.477%	1,136	+22.534%
2024-05-31	14.6700	14.7000	14.6700	14.6700	-0.136%	3,563	+21.950%
2024-05-30	14.7000	14.7000	14.6700	14.6900	-0.743%	1,144	+21.784%
2024-05-28	14.8100	14.8100	14.7000	14.8000	0.000%	4,315	+20.878%
2024-05-24	15.1800	15.1800	14.8000	14.8000	-0.871%	1,368	+20.878%
2024-05-23	14.9300	14.9300	14.9300	14.9300	+0.878%	262	+19.826%
2024-05-22	14.8200	14.8200	14.8000	14.8000	-0.996%	1,449	+20.878%
2024-05-21	14.9489	14.9489	14.9489	14.9489	+0.261%	296	+19.674%
2024-05-20	15.0100	15.0100	14.9100	14.9100	+0.370%	624	+19.987%
2024-05-17	15.0000	15.0001	14.8550	14.8550	-3.119%	3,330	+20.431%
2024-05-16	15.3333	15.3333	15.3333	15.3333	+2.874%	300	+16.674%
2024-05-15	15.1500	15.1500	14.9050	14.9050	-1.812%	682	+20.027%
2024-05-14	15.0500	15.5000	15.0500	15.1800	+3.759%	800	+17.852%
2024-05-10	14.8500	14.9900	14.6300	14.6300	-1.481%	4,108	+22.283%
2024-05-09	14.4000	14.8500	14.4000	14.8500	+1.296%	2,117	+20.471%
2024-05-08	14.6300	14.8230	14.6300	14.6600	-4.232%	1,655	+22.033%
2024-05-07	15.4600	15.4600	15.0100	15.3079	-0.984%	1,885	+16.868%
2024-05-06	15.4600	15.4600	15.4600	15.4600	+1.644%	187	+15.718%
2024-05-02	15.1500	15.3000	14.3000	15.2100	+2.944%	6,327	+17.620%
2024-05-01	15.1500	15.1500	14.4075	14.7750	-1.697%	1,685	+21.083%
2024-04-30	15.0400	15.0800	15.0300	15.0300	-0.398%	397	+19.029%
2024-04-29	14.9000	15.1000	14.9000	15.0900	+1.139%	957	+18.555%
2024-04-26	14.7500	15.1200	14.7500	14.9200	+0.981%	1,469	+19.906%
2024-04-25	14.7532	15.1000	14.7500	14.7750	+2.319%	7,044	+21.083%
2024-04-24	14.4200	14.5000	14.4000	14.4401	-1.968%	4,473	+23.891%
2024-04-23	14.7300	14.7300	14.7300	14.7300	+1.237%	356	+21.453%
2024-04-22	14.7900	14.7900	14.4200	14.5500	-2.261%	3,502	+22.955%
2024-04-19	14.7100	14.8866	14.4000	14.8866	+0.585%	2,932	+20.175%
2024-04-18	14.8000	14.8000	14.7999	14.8000	+0.120%	1,149	+20.878%
2024-04-17	14.7999	14.7999	14.7822	14.7822	-0.679%	323	+21.024%
2024-04-16	14.7081	14.8832	14.7081	14.8832	-0.380%	641	+20.203%
2024-04-15	14.8000	15.0000	14.8000	14.9400	+0.013%	3,301	+19.746%
2024-04-12	14.7340	14.9380	14.7100	14.9380	+1.619%	2,791	+19.762%
2024-04-11	14.6350	14.8700	14.6350	14.7000	+1.660%	2,386	+21.701%
2024-04-10	14.4400	14.5000	14.4000	14.4600	-2.561%	1,970	+23.721%
2024-04-09	14.8400	14.8400	14.8400	14.8400	-0.201%	155	+20.553%
2024-04-08	14.8562	14.8700	14.8562	14.8699	+3.120%	2,868	+20.310%
2024-04-04	14.5000	14.5000	14.4200	14.4200	-3.221%	1,500	+24.064%
2024-04-03	14.9000	14.9000	14.9000	14.9000	-0.067%	281	+20.067%
2024-04-01	14.6067	14.9100	14.6067	14.9100	-0.088%	787	+19.987%
2024-03-28	14.9000	14.9232	14.9000	14.9232	+0.832%	335	+19.880%
2024-03-27	14.8000	14.8400	14.8000	14.8000	-1.792%	1,853	+20.878%
2024-03-26	15.1500	15.1500	15.0500	15.0700	+0.133%	1,704	+18.713%
2024-03-25	14.9000	15.0500	14.8428	15.0500	+0.066%	2,574	+18.870%
2024-03-22	14.5500	15.0400	14.5300	15.0400	+1.759%	1,012	+18.949%
2024-03-21	15.0499	15.0500	14.5100	14.7800	-0.471%	1,024	+21.042%
2024-03-20	14.8500	14.8600	14.8500	14.8500	-1.000%	1,487	+20.471%
2024-03-19	15.0000	15.0090	15.0000	15.0000	+0.806%	1,599	+19.267%
2024-03-18	14.8100	14.9900	14.8100	14.8800	-0.268%	3,184	+20.228%
2024-03-15	14.9200	14.9200	14.9200	14.9200	+2.402%	288	+19.906%
2024-03-14	14.5658	14.5700	14.5212	14.5700	-2.866%	1,582	+22.787%
2024-03-13	14.9000	15.0000	14.9000	14.9999	0.000%	1,981	+19.267%
2024-03-12	15.1800	15.1800	14.9500	14.9999	-0.531%	1,747	+19.267%
2024-03-11	15.0000	15.1800	15.0000	15.0800	-0.519%	2,232	+18.634%
2024-03-08	15.1700	15.1796	15.0000	15.1586	+1.057%	2,035	+18.019%
2024-03-07	15.0000	15.0000	15.0000	15.0000	+1.351%	558	+19.267%
2024-03-06	14.7442	14.8001	14.7442	14.8001	-0.269%	900	+20.878%
2024-03-05	14.9400	14.9400	14.7800	14.8400	+0.326%	1,706	+20.553%
2024-03-04	15.1100	15.1100	14.5000	14.7918	+0.283%	3,921	+20.945%
2024-03-01	14.7500	14.7500	14.5000	14.7500	-1.338%	1,764	+21.288%
2024-02-29	14.0800	14.9694	14.0800	14.9500	+7.709%	6,175	+19.666%
2024-02-28	13.9500	13.9500	13.7600	13.8800	+2.967%	1,973	+28.890%
2024-02-26	13.4590	13.4801	13.4590	13.4801	+1.430%	783	+32.714%
2024-02-23	13.3531	13.3700	13.2900	13.2900	-2.208%	1,064	+34.612%
2024-02-22	13.5900	13.5900	13.5900	13.5900	+0.667%	377	+31.641%
2024-02-21	13.3700	13.5000	13.3506	13.4999	+0.371%	5,110	+32.520%
2024-02-20	13.1500	13.5500	13.1400	13.4500	+2.986%	2,741	+33.011%
2024-02-16	13.3400	13.3400	12.9000	13.0600	-4.532%	9,046	+36.983%
2024-02-14	13.6935	13.7400	13.6800	13.6800	-0.077%	2,026	+30.775%
2024-02-13	13.7600	13.8700	13.6804	13.6906	-0.432%	2,794	+30.674%
2024-02-12	13.8500	13.8500	13.7500	13.7500	-0.650%	792	+30.109%
2024-02-09	13.9500	13.9501	13.8400	13.8400	+0.290%	1,580	+29.263%
2024-02-08	13.8000	13.8000	13.7775	13.8000	+1.099%	1,827	+29.638%
2024-02-07	13.6500	13.8900	13.6000	13.6500	-0.073%	2,006	+31.062%
2024-02-06	13.8700	14.1999	13.6060	13.6600	-1.443%	3,025	+30.966%
2024-02-05	14.0000	14.5000	13.7797	13.8600	-1.422%	3,224	+29.076%
2024-02-02	14.1500	14.2000	13.7000	14.0600	-0.986%	3,969	+27.240%
2024-02-01	14.2500	14.3300	13.7700	14.2000	+1.356%	614	+25.986%
2024-01-31	13.4200	14.3000	13.4200	14.0100	+6.056%	12,324	+27.695%
2024-01-30	13.0851	13.2740	13.0851	13.2100	+1.537%	2,791	+35.428%
2024-01-29	13.4067	13.5050	13.0100	13.0100	-0.687%	1,050	+37.510%
2024-01-26	13.0600	13.2264	13.0500	13.1000	+0.076%	1,334	+36.565%
2024-01-25	13.1100	13.1100	13.0705	13.0900	-0.076%	1,326	+36.669%
2024-01-24	13.1500	13.1864	13.0000	13.1000	0.000%	3,657	+36.565%
2024-01-23	13.4197	13.4197	13.0000	13.1000	-3.032%	7,213	+36.565%
2024-01-22	13.1200	14.0000	13.0001	13.5096	+1.806%	9,046	+32.424%
2024-01-19	13.3500	13.3500	13.0000	13.2700	-0.226%	6,021	+34.815%
2024-01-18	13.0945	13.5806	12.6200	13.3000	+2.308%	2,426	+34.511%
2024-01-17	13.2000	13.2300	12.9000	13.0000	-0.990%	6,771	+37.615%
2024-01-16	13.2500	13.2500	12.5512	13.1300	-1.795%	7,982	+36.253%
2024-01-12	13.5180	13.9500	13.2579	13.3700	-1.036%	7,882	+33.807%
2024-01-11	14.1500	14.1500	12.9600	13.5100	-4.455%	14,346	+32.420%
2024-01-10	14.0300	14.2500	14.0000	14.1400	-0.071%	4,006	+26.521%
2024-01-09	14.1200	14.5000	13.6532	14.1500	+4.044%	9,674	+26.431%
2024-01-08	14.0000	14.0000	13.6000	13.6000	-1.805%	5,045	+31.544%
2024-01-05	13.9700	14.2200	13.8002	13.8500	-3.221%	6,040	+29.170%
2024-01-04	14.2700	14.3809	14.1050	14.3110	+4.232%	6,873	+25.009%
2024-01-03	14.0200	14.1471	13.7300	13.7300	-2.277%	2,359	+30.299%
2024-01-02	14.5000	14.5000	14.0000	14.0499	-0.849%	6,835	+27.332%
2023-12-29	14.5700	14.5700	14.1400	14.1702	+0.927%	2,823	+26.251%
2023-12-28	14.5500	14.9000	14.0400	14.0400	-6.587%	6,539	+27.422%
2023-12-27	14.7000	15.0300	14.1500	15.0300	+2.349%	5,294	+19.029%
2023-12-26	14.8700	14.8700	14.4200	14.6850	-3.642%	1,560	+21.825%
2023-12-22	14.1000	15.2400	14.1000	15.2400	+5.467%	5,319	+17.388%
2023-12-21	14.5100	15.4800	14.2953	14.4500	+1.404%	13,026	+23.806%
2023-12-20	15.9000	15.9000	14.1401	14.2500	-5.941%	13,492	+25.544%
2023-12-19	14.8000	16.2900	14.0100	15.1500	+5.575%	46,747	+18.086%
2023-12-18	13.8200	14.7500	13.4100	14.3500	+7.010%	20,804	+24.669%
2023-12-15	13.7800	13.8400	13.0000	13.4100	+0.449%	18,931	+33.408%
2023-12-14	12.7100	13.5000	12.7100	13.3500	+4.506%	5,402	+34.007%
2023-12-13	11.8500	13.4500	11.7000	12.7744	+8.811%	18,087	+40.046%
2023-12-12	11.9500	12.2800	11.6500	11.7400	-1.345%	26,915	+52.385%
2023-12-11	12.0000	12.0000	11.7000	11.9000	0.000%	4,497	+50.336%
2023-12-08	12.2000	12.2000	11.8300	11.9000	+0.677%	2,532	+50.336%
2023-12-07	12.2400	12.2400	11.7600	11.8200	-1.500%	2,513	+51.354%
2023-12-06	11.9700	12.1800	11.7700	12.0000	+2.652%	5,161	+49.083%
2023-12-05	12.1800	12.2100	11.6200	11.6900	-0.932%	7,329	+53.037%

.dark-mode .rlrK4f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rlrK4f{ color: #333333; background-color: white; border: 2px solid #333333; }AHT/PDAshford Hospitality Trust, Inc. 8.45% Series Dstock NYSE Preferred Stock

AHT/PD
Ashford Hospitality Trust, Inc. 8.45% Series D
stock NYSE Preferred Stock