Dark

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

At Close

Sep 29, 2026

4.64USD+0.216%(+0.01)3,782

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.63)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

4.64USD0.000%(+4.64)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	4.4501	4.6500	4.4500	4.6350	+0.216%	3,782	0.000%
2026-09-28	4.8300	5.2000	4.6250	4.6250	-10.486%	2,133	+0.216%
2026-09-24	5.4200	5.4500	4.9650	5.1668	-4.319%	6,220	-10.293%
2026-09-22	5.9400	5.9600	5.4000	5.4000	-7.376%	4,135	-14.167%
2026-09-21	5.9296	5.9296	5.5400	5.8300	-7.313%	1,178	-20.497%
2026-09-18	6.2900	6.2900	6.2900	6.2900	+5.714%	327	-26.312%
2026-09-17	5.9500	5.9500	5.9500	5.9500	+3.659%	232	-22.101%
2026-09-16	6.0700	6.0700	5.6400	5.7400	-3.204%	1,250	-19.251%
2026-09-15	5.6800	5.9300	5.6800	5.9300	-0.168%	292	-21.838%
2026-09-14	6.2000	6.2000	5.7000	5.9400	-4.194%	1,356	-21.970%
2026-09-11	6.0200	6.4250	6.0200	6.2000	+4.027%	660	-25.242%
2026-09-10	5.7600	6.1800	5.5500	5.9600	+3.293%	1,825	-22.232%
2026-09-09	5.6000	6.2400	5.5154	5.7700	-2.534%	6,144	-19.671%
2026-09-08	5.5800	5.9300	5.5600	5.9200	+0.680%	6,035	-21.706%
2026-09-04	5.0600	6.1399	5.0600	5.8800	-9.420%	9,403	-21.173%
2026-09-03	6.3100	6.5300	6.2000	6.4915	+1.907%	4,786	-28.599%
2026-09-02	6.1500	6.5900	6.1000	6.3700	+3.913%	7,261	-27.237%
2026-09-01	6.7300	6.7799	6.0400	6.1301	-9.719%	11,015	-24.389%
2026-08-31	6.6000	6.7900	6.5000	6.7900	-0.147%	3,390	-31.738%
2026-08-28	6.7888	6.9850	6.7100	6.8000	-2.718%	2,778	-31.838%
2026-08-27	7.3300	7.3300	6.9900	6.9900	0.000%	625	-33.691%
2026-08-26	7.1500	7.2500	6.8800	6.9900	-1.667%	864	-33.691%
2026-08-25	7.0150	7.1085	7.0150	7.1085	-5.220%	1,628	-34.796%
2026-08-24	7.5000	7.5000	7.5000	7.5000	+0.469%	310	-38.200%
2026-08-21	7.6050	7.6050	7.4650	7.4650	-0.665%	654	-37.910%
2026-08-20	7.5150	7.5150	7.5150	7.5150	+1.554%	660	-38.323%
2026-08-19	7.2400	7.4000	7.2000	7.4000	+1.928%	2,351	-37.365%
2026-08-18	7.2000	7.6500	7.2000	7.2600	+0.833%	9,893	-36.157%
2026-08-17	6.8800	7.2200	6.6166	7.2000	+4.348%	4,333	-35.625%
2026-08-14	7.3800	9.0000	6.4150	6.9000	-6.441%	52,690	-32.826%
2026-08-13	5.3100	7.9743	5.2000	7.3750	+46.184%	40,756	-37.153%
2026-08-12	4.8580	5.0450	4.8100	5.0450	-1.659%	1,127	-8.127%
2026-08-11	5.3150	5.3150	5.1301	5.1301	-0.041%	8,919	-9.651%
2026-08-10	5.1184	5.1322	5.1184	5.1322	-4.071%	2,008	-9.688%
2026-08-07	4.9500	5.3500	4.9500	5.3500	+4.509%	1,097	-13.364%
2026-08-06	5.2100	5.2100	5.1192	5.1192	-9.073%	592	-9.459%
2026-08-05	5.2900	5.6300	5.2318	5.6300	+6.427%	7,716	-17.673%
2026-08-04	5.1100	5.5300	4.9450	5.2900	+0.475%	11,170	-12.382%
2026-08-03	5.1400	5.2650	5.1400	5.2650	-2.949%	599	-11.966%
2026-07-31	5.2600	5.4950	5.2600	5.4250	+0.463%	4,132	-14.562%
2026-07-30	5.3300	5.4000	5.3300	5.4000	-1.820%	1,218	-14.167%
2026-07-29	5.3100	5.5400	5.2700	5.5001	+6.385%	5,079	-15.729%
2026-07-28	5.3300	5.4050	5.1700	5.1700	-1.608%	3,795	-10.348%
2026-07-27	5.3300	5.5500	5.1000	5.2545	-3.143%	4,143	-11.790%
2026-07-24	5.4250	5.4250	5.4250	5.4250	-3.125%	390	-14.562%
2026-07-23	5.5150	5.6000	5.3200	5.6000	-0.178%	4,745	-17.232%
2026-07-22	5.2100	5.6200	5.2100	5.6100	+5.849%	6,393	-17.380%
2026-07-21	5.5200	5.5200	5.2501	5.3000	-2.841%	7,249	-12.547%
2026-07-20	5.5111	5.5111	5.2700	5.4550	+4.904%	3,202	-15.032%
2026-07-17	5.1500	5.2600	5.0700	5.2000	-0.383%	11,999	-10.865%
2026-07-16	5.2800	5.4150	5.1750	5.2200	-0.287%	4,157	-11.207%
2026-07-15	5.2799	5.6500	5.1400	5.2350	+1.650%	5,286	-11.461%
2026-07-14	5.1641	5.2100	5.0600	5.1500	+0.980%	4,659	-10.000%
2026-07-13	4.7700	5.2205	4.7700	5.1000	-1.165%	9,356	-9.118%
2026-07-10	5.4300	5.4300	4.8150	5.1601	-4.443%	13,649	-10.176%
2026-07-09	5.8000	5.9550	5.2100	5.4000	-8.397%	8,966	-14.167%
2026-07-07	5.8365	6.1600	4.9200	5.8950	-4.300%	15,101	-21.374%
2026-07-06	5.7700	6.1612	5.7600	6.1599	+7.129%	3,084	-24.755%
2026-07-02	5.8100	6.0250	5.7500	5.7500	-5.892%	426	-19.391%
2026-07-01	6.0300	6.1100	5.7501	6.1100	+1.475%	1,536	-24.141%
2026-06-30	5.7500	6.0212	5.7102	6.0212	+0.689%	2,216	-23.022%
2026-06-29	5.9800	5.9800	5.9800	5.9800	+4.000%	278	-22.492%
2026-06-26	5.6200	6.1700	5.4500	5.7500	+4.927%	7,534	-19.391%
2026-06-25	5.3273	5.7363	5.2300	5.4800	-4.696%	2,818	-15.420%
2026-06-24	5.8500	6.4800	4.6000	5.7500	-7.258%	24,276	-19.391%
2026-06-23	3.8400	6.5100	3.8400	6.2000	+49.940%	26,103	-25.242%
2026-06-22	4.1200	4.1500	3.8052	4.1350	+0.608%	5,039	+12.092%
2026-06-18	4.1000	4.3100	3.9448	4.1100	+2.979%	3,472	+12.774%
2026-06-17	3.8500	4.0500	3.6300	3.9911	-2.179%	9,171	+16.133%
2026-06-16	4.1000	4.1000	3.7565	4.0800	-0.488%	26,346	+13.603%
2026-06-15	4.1000	4.1550	4.0000	4.1000	-2.381%	6,142	+13.049%
2026-06-12	4.1000	4.2400	4.1000	4.2000	-2.552%	8,267	+10.357%
2026-06-11	4.4400	4.4400	4.1500	4.3100	+1.531%	760	+7.541%
2026-06-10	4.1000	4.3100	4.1000	4.2450	-2.860%	4,346	+9.187%
2026-06-09	4.3400	4.4499	4.1500	4.3700	-1.798%	6,854	+6.064%
2026-06-08	4.5000	4.5675	4.3700	4.4500	-3.473%	10,533	+4.157%
2026-06-05	5.0000	5.0000	4.6100	4.6101	-3.453%	1,932	+0.540%
2026-06-04	4.9600	4.9600	4.6100	4.7750	-0.521%	6,020	-2.932%
2026-06-03	4.5000	5.2700	4.5000	4.8000	+0.465%	10,259	-3.438%
2026-06-02	5.0000	5.0000	4.6500	4.7778	-4.635%	6,985	-2.989%
2026-06-01	5.1700	5.1700	4.9900	5.0100	-5.915%	4,983	-7.485%
2026-05-29	5.0200	5.3250	5.0200	5.3250	-1.389%	2,751	-12.958%
2026-05-28	5.2000	5.5000	5.1174	5.4000	+3.448%	2,111	-14.167%
2026-05-27	5.1500	5.5700	5.0200	5.2200	-0.571%	16,864	-11.207%
2026-05-26	5.3500	5.5000	5.2500	5.2500	-4.545%	890	-11.714%
2026-05-22	5.6000	5.6000	5.4600	5.5000	-4.265%	2,612	-15.727%
2026-05-21	5.7500	5.7500	5.5000	5.7450	-5.354%	3,239	-19.321%
2026-05-20	6.0000	6.0700	5.7500	6.0700	-1.140%	6,861	-23.641%
2026-05-19	5.9000	6.1400	5.8000	6.1400	+5.862%	2,391	-24.511%
2026-05-18	5.8000	6.2599	5.8000	5.8000	-6.300%	3,066	-20.086%
2026-05-15	5.8000	6.1900	5.8000	6.1900	-0.161%	1,754	-25.121%
2026-05-14	6.1000	6.3100	5.8111	6.2000	-5.560%	6,836	-25.242%
2026-05-13	6.3600	6.5650	5.9800	6.5650	+1.000%	8,365	-29.398%
2026-05-12	6.9000	6.9000	6.3489	6.5000	-4.832%	2,278	-28.692%
2026-05-11	6.9000	7.1800	6.7800	6.8300	-2.289%	3,438	-32.138%
2026-05-08	7.0000	7.0000	6.9900	6.9900	-4.898%	1,488	-33.691%
2026-05-07	6.9500	7.3500	6.9200	7.3500	+0.001%	1,047	-36.939%
2026-05-06	7.1402	7.3900	7.0701	7.3499	+4.999%	4,688	-36.938%
2026-05-05	7.1000	7.5400	6.9900	7.0000	-2.762%	4,559	-33.786%
2026-05-04	7.7000	7.8400	7.1988	7.1988	-4.588%	3,176	-35.614%
2026-05-01	7.7100	7.8400	7.1100	7.5450	+0.266%	5,197	-38.569%
2026-04-30	7.3389	7.6900	7.2100	7.5250	+5.688%	2,612	-38.405%
2026-04-29	7.4000	7.4000	7.1200	7.1200	-6.012%	3,025	-34.902%
2026-04-28	7.2952	7.5754	7.1480	7.5754	+4.069%	7,408	-38.815%
2026-04-27	7.2500	7.3000	7.2500	7.2792	-1.896%	1,644	-36.325%
2026-04-24	7.4200	7.4400	6.7800	7.4199	-0.136%	4,883	-37.533%
2026-04-23	7.3200	7.6550	7.3200	7.4300	+0.951%	18,423	-37.618%
2026-04-22	8.1301	8.1301	6.7250	7.3600	-10.896%	16,046	-37.024%
2026-04-21	8.0200	8.4000	8.0200	8.2600	-2.015%	4,658	-43.886%
2026-04-20	8.2500	8.9100	8.1201	8.4299	+2.182%	4,571	-45.017%
2026-04-17	7.8500	8.2500	7.8500	8.2499	-1.787%	2,281	-43.818%
2026-04-16	8.1900	8.5077	7.6600	8.4000	+3.832%	3,246	-44.821%
2026-04-15	7.2900	8.1227	7.1500	8.0900	+12.831%	13,631	-42.707%
2026-04-14	7.2500	7.2500	7.1100	7.1700	-1.103%	1,877	-35.356%
2026-04-13	7.2800	7.2800	6.8750	7.2500	+3.129%	1,701	-36.069%
2026-04-10	7.1600	7.3050	6.8000	7.0300	-3.699%	12,012	-34.068%
2026-04-09	7.2000	7.3250	7.1514	7.3000	-1.483%	4,809	-36.507%
2026-04-08	7.5300	7.5300	7.0901	7.4099	-0.936%	3,591	-37.449%
2026-04-07	7.3300	7.4999	7.1566	7.4799	-0.664%	2,251	-38.034%
2026-04-06	7.5300	7.5300	7.1800	7.5299	-0.530%	1,969	-38.445%
2026-04-02	7.7700	7.7700	7.5000	7.5700	-2.824%	3,228	-38.771%
2026-04-01	7.9600	7.9600	7.7900	7.7900	+0.516%	548	-40.501%
2026-03-31	7.6900	7.9700	7.6900	7.7500	+0.780%	1,486	-40.194%
2026-03-30	8.1750	8.4600	7.6900	7.6900	-6.561%	4,237	-39.727%
2026-03-26	7.3500	8.2300	7.3500	8.2300	+3.004%	9,905	-43.682%
2026-03-25	7.9900	7.9900	7.9900	7.9900	+1.396%	125	-41.990%
2026-03-24	7.4700	7.8800	7.4000	7.8800	-1.500%	1,215	-41.180%
2026-03-23	7.7050	8.0499	7.4501	8.0000	0.000%	2,347	-42.063%
2026-03-20	7.9000	8.2500	7.8000	8.0000	+0.629%	3,047	-42.063%
2026-03-19	7.9000	7.9500	7.5000	7.9500	-3.049%	2,009	-41.698%
2026-03-18	8.7328	8.7328	7.3500	8.2000	-6.177%	16,369	-43.476%
2026-03-17	8.4400	8.7399	8.4249	8.7399	+0.807%	5,407	-46.967%
2026-03-16	8.3000	8.6699	8.3000	8.6699	-0.115%	2,610	-46.539%
2026-03-13	8.5200	8.6799	8.4270	8.6799	-0.801%	3,094	-46.601%
2026-03-12	8.9000	8.9000	8.5000	8.7500	-4.738%	4,044	-47.029%
2026-03-11	9.6000	9.6001	8.9200	9.1852	-7.032%	6,126	-49.538%
2026-03-10	9.9900	9.9900	9.6002	9.8800	-1.002%	958	-53.087%
2026-03-09	9.9900	9.9900	9.7700	9.9800	+2.097%	1,281	-53.557%
2026-03-06	9.8000	9.8000	9.7220	9.7750	-2.054%	2,250	-52.583%
2026-03-04	10.0000	10.0000	9.6000	9.9800	-0.200%	2,793	-53.557%
2026-03-03	10.0000	10.0000	10.0000	10.0000	+0.503%	206	-53.650%
2026-03-02	9.9400	9.9500	9.6300	9.9500	-0.301%	1,998	-53.417%
2026-02-27	10.4300	10.4300	9.6476	9.9800	-1.675%	936	-53.557%
2026-02-26	9.7500	10.2000	9.7500	10.1500	-0.295%	2,514	-54.335%
2026-02-25	9.3000	10.4500	9.3000	10.1800	+1.799%	7,899	-54.470%
2026-02-24	9.3100	10.4700	9.3100	10.0001	+3.414%	3,345	-53.650%
2026-02-23	10.6750	10.6750	9.5600	9.6700	-14.197%	4,476	-52.068%
2026-02-20	11.2000	12.0900	10.7000	11.2700	-4.492%	7,831	-58.873%
2026-02-19	12.0800	12.7000	11.5500	11.8000	-7.013%	7,981	-60.720%
2026-02-18	13.2500	13.2500	12.0301	12.6900	-4.443%	5,306	-63.475%
2026-02-17	12.5500	13.2800	12.5500	13.2800	-1.630%	773	-65.098%
2026-02-13	14.0000	14.0000	12.6000	13.5000	0.000%	1,328	-65.667%
2026-02-12	13.3800	14.0000	12.5400	13.5000	-1.675%	16,566	-65.667%
2026-02-11	13.4200	13.7300	13.3500	13.7300	+2.310%	3,662	-66.242%
2026-02-10	13.3000	13.4200	13.0950	13.4200	+3.231%	11,512	-65.462%
2026-02-09	13.3000	13.3000	12.5678	13.0000	-2.108%	969	-64.346%
2026-02-06	12.8200	13.2800	12.6166	13.2800	+0.530%	881	-65.098%
2026-02-05	13.2500	13.3000	12.7700	13.2100	+0.917%	17,848	-64.913%
2026-02-04	13.0000	13.0900	12.3400	13.0900	-0.305%	1,788	-64.591%
2026-02-03	12.8500	13.4300	12.8500	13.1300	+0.459%	3,464	-64.699%
2026-02-02	12.6310	13.8800	12.6310	13.0700	+0.616%	10,732	-64.537%
2026-01-30	13.4827	13.5850	12.5700	12.9900	-4.204%	7,971	-64.319%
2026-01-29	13.5200	13.7200	13.3800	13.5600	-3.143%	2,152	-65.819%
2026-01-28	13.4400	14.0000	12.8301	14.0000	+0.001%	4,002	-66.893%
2026-01-27	13.5600	14.3900	13.4600	13.9999	+4.166%	3,851	-66.893%
2026-01-26	12.9500	14.2600	12.7701	13.4400	+3.544%	10,876	-65.513%
2026-01-23	12.7500	13.2100	12.5269	12.9800	+0.387%	8,225	-64.291%
2026-01-22	13.0600	13.7198	12.8100	12.9300	-2.157%	4,224	-64.153%
2026-01-21	14.4000	14.4000	12.2800	13.2150	-8.102%	28,303	-64.926%
2026-01-20	14.0000	14.9300	14.0000	14.3800	-3.100%	2,203	-67.768%
2026-01-16	14.2900	15.1300	13.7500	14.8400	+3.776%	20,511	-68.767%
2026-01-15	14.1000	14.7399	13.0000	14.3000	+3.774%	13,109	-67.587%
2026-01-14	11.1000	14.2000	10.9900	13.7800	+22.380%	38,104	-66.364%
2026-01-13	9.5600	11.8900	8.5000	11.2600	-43.672%	140,998	-58.837%
2026-01-12	19.6000	19.9900	19.6000	19.9900	-0.050%	590	-76.813%
2026-01-09	19.7900	20.0000	19.5800	20.0000	+4.004%	2,446	-76.825%
2026-01-08	19.9600	19.9999	19.2300	19.2300	-0.259%	1,855	-75.897%
2026-01-07	19.6150	19.6150	19.2800	19.2800	-0.619%	1,590	-75.960%
2026-01-06	19.8400	19.8400	19.4000	19.4000	-1.109%	1,213	-76.108%
2026-01-05	19.1506	19.7025	19.1506	19.6175	-3.123%	1,326	-76.373%
2025-12-31	20.4000	20.4000	20.1000	20.2500	+1.830%	935	-77.111%
2025-12-30	20.2500	20.2500	19.8860	19.8860	+3.573%	817	-76.692%
2025-12-26	19.2792	19.2792	19.2000	19.2000	+0.524%	1,867	-75.859%
2025-12-23	18.9100	19.2700	18.9100	19.1000	+0.157%	2,833	-75.733%
2025-12-22	18.9000	19.2541	18.8000	19.0700	+2.307%	6,800	-75.695%
2025-12-19	19.0000	19.0000	18.6400	18.6400	-1.480%	1,928	-75.134%
2025-12-18	18.9200	18.9200	18.9200	18.9200	+1.720%	667	-75.502%
2025-12-17	18.5900	18.6317	18.5900	18.6000	-0.107%	2,338	-75.081%
2025-12-16	18.7900	18.8000	18.6000	18.6200	-0.852%	1,093	-75.107%
2025-12-15	18.5600	18.7800	18.5600	18.7800	+1.240%	975	-75.319%
2025-12-12	18.6200	18.7000	18.5500	18.5500	-1.852%	2,033	-75.013%
2025-12-11	18.7974	19.0995	18.6100	18.9000	+1.070%	4,133	-75.476%
2025-12-10	19.2600	19.3000	18.6100	18.7000	-4.103%	13,374	-75.214%
2025-12-09	19.0000	19.6000	19.0000	19.5000	+1.037%	1,258	-76.231%
2025-12-08	19.4600	19.4601	19.0000	19.2999	-0.797%	4,358	-75.984%
2025-12-05	19.4550	19.4550	19.4550	19.4550	+0.387%	916	-76.176%
2025-12-04	19.2200	19.3800	19.2000	19.3800	-0.666%	702	-76.084%
2025-12-03	20.3100	20.3100	19.4300	19.5100	+1.036%	1,025	-76.243%
2025-12-02	20.0000	20.3000	19.3099	19.3099	-1.032%	1,615	-75.997%
2025-12-01	19.5112	19.5112	19.5112	19.5112	+2.152%	520	-76.244%
2025-11-26	19.2500	19.2500	19.1001	19.1001	-1.036%	1,278	-75.733%
2025-11-25	19.1500	19.5500	19.1500	19.3000	-0.052%	1,356	-75.984%
2025-11-24	19.2000	19.3100	19.2000	19.3100	-2.720%	752	-75.997%
2025-11-21	19.2600	20.3999	19.2600	19.8500	+0.243%	1,686	-76.650%
2025-11-20	19.1500	19.8019	19.1500	19.8019	+2.547%	977	-76.593%
2025-11-19	19.1500	19.7885	19.1500	19.3100	-2.376%	2,125	-75.997%
2025-11-18	19.2908	19.7799	19.2908	19.7799	+2.222%	515	-76.567%
2025-11-17	19.3500	19.3500	19.3500	19.3500	-2.519%	1,137	-76.047%
2025-11-13	19.4400	19.8500	19.4400	19.8500	+1.639%	302	-76.650%
2025-11-12	19.5300	19.5300	19.5300	19.5300	-2.739%	1,159	-76.267%
2025-11-11	19.3200	20.4267	19.3200	20.0800	+1.517%	1,782	-76.917%
2025-11-10	19.1507	19.8250	19.1507	19.7800	+3.452%	1,166	-76.567%
2025-11-07	19.1000	20.0100	19.1000	19.1200	+0.105%	4,120	-75.758%
2025-11-06	19.2899	19.3751	18.7500	19.1000	+1.867%	958	-75.733%
2025-11-05	19.5900	19.5900	18.7500	18.7500	-2.547%	794	-75.280%
2025-11-04	19.0940	19.4900	19.0640	19.2400	-1.029%	3,174	-75.910%
2025-11-03	19.0000	19.4800	19.0000	19.4400	+5.081%	2,001	-76.157%
2025-10-31	19.2165	19.4800	18.5000	18.5000	-1.333%	1,304	-74.946%
2025-10-30	18.7500	18.7500	18.7500	18.7500	-1.363%	2,198	-75.280%
2025-10-29	19.4300	19.4800	19.0090	19.0090	-2.167%	1,952	-75.617%
2025-10-28	19.2200	19.4300	19.1900	19.4300	+1.093%	1,222	-76.145%
2025-10-27	19.1500	19.5000	19.1500	19.2200	-0.156%	1,767	-75.884%
2025-10-24	19.4650	19.5000	19.2500	19.2500	-0.940%	1,697	-75.922%
2025-10-23	19.4000	19.5600	19.2500	19.4327	+0.635%	1,413	-76.148%
2025-10-22	19.3400	19.4700	19.2500	19.3100	-0.155%	2,023	-75.997%
2025-10-21	19.3100	19.5856	19.2600	19.3400	+1.469%	3,086	-76.034%
2025-10-20	19.0000	19.5000	19.0000	19.0600	+0.316%	5,234	-75.682%
2025-10-17	19.2500	19.2500	18.6400	19.0000	-0.315%	3,741	-75.605%
2025-10-16	19.3500	19.3500	18.7100	19.0600	-0.470%	2,951	-75.682%
2025-10-15	19.3700	19.4921	18.7101	19.1500	+2.406%	7,728	-75.796%
2025-10-14	18.7500	19.4600	18.7000	18.7000	-0.536%	2,710	-75.214%
2025-10-13	18.6400	18.8007	18.6400	18.8007	+0.862%	1,505	-75.347%
2025-10-10	18.6400	18.6400	18.6400	18.6400	+0.485%	210	-75.134%
2025-10-09	18.4001	18.5500	18.1000	18.5500	+0.624%	8,689	-75.013%
2025-10-08	18.4350	18.4350	18.4350	18.4350	-1.732%	520	-74.858%
2025-10-07	18.7600	18.7600	18.7600	18.7600	-0.001%	329	-75.293%
2025-10-06	18.6100	19.1000	18.6100	18.7601	+0.861%	1,867	-75.293%
2025-10-03	18.8119	19.0300	18.6000	18.6000	-5.005%	9,500	-75.081%
2025-10-02	19.1300	19.5800	19.1300	19.5800	+2.646%	707	-76.328%
2025-10-01	18.3100	19.8200	18.3100	19.0753	+1.464%	3,836	-75.702%
2025-09-30	19.0250	19.0250	18.8000	18.8000	-2.993%	945	-75.346%
2025-09-29	19.3300	19.5400	19.3300	19.3801	-0.818%	2,335	-76.084%
2025-09-26	19.1500	19.5400	19.1500	19.5400	+0.463%	962	-76.279%
2025-09-25	19.1000	19.4680	19.1000	19.4500	+1.832%	4,509	-76.170%
2025-09-24	19.6000	19.8302	19.1000	19.1000	-3.034%	3,863	-75.733%
2025-09-23	19.2500	19.6976	19.2500	19.6976	+2.325%	494	-76.469%
2025-09-22	19.0000	19.8100	19.0000	19.2500	+1.316%	2,472	-75.922%
2025-09-19	19.0000	19.0000	19.0000	19.0000	-1.042%	290	-75.605%
2025-09-18	19.4500	19.4500	19.2000	19.2000	+3.004%	1,464	-75.859%
2025-09-17	19.6900	19.6900	18.6400	18.6400	-5.990%	1,084	-75.134%
2025-09-16	18.7399	19.8277	18.5258	19.8277	+6.158%	4,136	-76.624%
2025-09-15	18.7200	18.7200	18.2680	18.6776	+0.417%	3,977	-75.184%
2025-09-12	18.4450	18.6055	18.4450	18.6000	+0.840%	967	-75.081%
2025-09-10	18.4450	18.4450	18.4450	18.4450	+1.625%	230	-74.871%
2025-09-09	18.1600	18.1600	18.1500	18.1500	+0.554%	832	-74.463%
2025-09-08	17.9700	18.0500	17.9400	18.0500	+1.177%	2,377	-74.321%
2025-09-05	17.7500	17.8400	17.7500	17.8400	+1.076%	843	-74.019%
2025-09-04	17.6500	17.6500	17.6500	17.6500	+0.250%	191	-73.739%
2025-09-02	17.9800	17.9800	17.5200	17.6060	-2.031%	799	-73.674%
2025-08-29	17.9900	17.9900	17.8000	17.9710	+0.117%	1,227	-74.208%
2025-08-28	17.5500	17.9500	17.5100	17.9500	+1.210%	2,546	-74.178%
2025-08-27	17.4800	18.0000	17.4800	17.7354	+0.019%	3,222	-73.866%
2025-08-26	17.7500	17.7500	17.4500	17.7320	-0.661%	1,341	-73.861%
2025-08-25	17.7500	17.9655	17.7500	17.8500	-0.833%	1,547	-74.034%
2025-08-21	17.6101	18.0000	17.6101	18.0000	+3.330%	1,143	-74.250%
2025-08-20	17.4200	17.4200	17.4200	17.4200	-2.853%	309	-73.393%
2025-08-19	17.8500	17.9316	17.4701	17.9316	+0.559%	3,275	-74.152%
2025-08-18	17.7450	18.1800	17.4001	17.8320	+0.881%	11,103	-74.007%
2025-08-15	17.9000	18.3900	17.5988	17.6763	-0.415%	3,883	-73.778%
2025-08-14	17.8520	18.0000	17.7500	17.7500	+1.313%	584	-73.887%
2025-08-13	17.5200	17.5200	17.5200	17.5200	-5.348%	153	-73.545%
2025-08-12	17.8855	18.6555	17.8855	18.5100	-1.433%	1,936	-74.959%
2025-08-11	18.3900	18.7791	18.3900	18.7791	+5.798%	315	-75.318%
2025-08-08	17.9000	17.9000	17.7500	17.7500	+1.429%	1,321	-73.887%
2025-08-07	17.8300	18.3600	17.5000	17.5000	-1.851%	4,999	-73.514%
2025-08-06	17.6400	17.8300	17.6400	17.8300	-3.622%	1,071	-74.004%
2025-08-05	18.4407	18.5841	17.5300	18.5000	0.000%	6,038	-74.946%
2025-08-04	18.4900	18.5000	18.4900	18.5000	+2.859%	792	-74.946%
2025-08-01	18.8500	18.8875	17.9858	17.9858	-5.288%	1,426	-74.230%
2025-07-31	18.8900	18.9899	18.0601	18.9899	+4.054%	962	-75.592%
2025-07-30	18.9500	18.9500	18.2450	18.2500	-2.145%	303	-74.603%
2025-07-29	18.6500	18.6500	18.6500	18.6500	+0.616%	790	-75.147%
2025-07-28	18.1000	18.6900	18.1000	18.5359	+2.920%	533	-74.994%
2025-07-25	17.5900	18.7160	17.5900	18.0100	+4.104%	1,419	-74.264%
2025-07-24	18.9000	19.4846	17.3000	17.3000	-4.683%	3,936	-73.208%
2025-07-23	18.8000	18.8000	17.5738	18.1500	-2.982%	1,627	-74.463%
2025-07-22	18.6800	19.9900	18.6800	18.7079	-0.278%	1,191	-75.224%
2025-07-21	18.7200	18.8000	18.7200	18.7600	0.000%	762	-75.293%
2025-07-18	18.0000	18.8000	18.0000	18.7600	+0.860%	871	-75.293%
2025-07-17	18.7600	18.7600	18.4874	18.6000	0.000%	809	-75.081%
2025-07-16	18.6700	18.9000	18.6000	18.6000	0.000%	691	-75.081%
2025-07-15	18.4400	19.3600	17.7289	18.6000	+0.731%	4,489	-75.081%
2025-07-14	18.3300	18.4650	17.4514	18.4650	+3.214%	2,681	-74.898%
2025-07-11	17.6000	18.0185	17.6000	17.8900	+1.648%	1,798	-74.092%
2025-07-10	18.1700	18.1700	17.6000	17.6000	-3.502%	1,546	-73.665%
2025-07-09	18.5400	18.5400	17.8050	18.2387	-1.625%	844	-74.587%
2025-07-08	18.0800	18.6200	17.6186	18.5400	+0.816%	2,314	-75.000%
2025-07-07	19.5019	19.5019	17.2900	18.3900	-5.237%	15,935	-74.796%
2025-07-03	19.4063	19.4063	19.4063	19.4063	-0.582%	558	-76.116%
2025-07-02	19.3370	19.5200	19.3370	19.5200	-0.153%	356	-76.255%
2025-07-01	20.5000	20.5000	19.0400	19.5500	-7.010%	5,961	-76.292%
2025-06-30	19.4800	21.0238	19.4800	21.0238	+4.805%	373	-77.954%
2025-06-27	20.5186	20.5186	20.0500	20.0600	-0.199%	1,304	-76.894%
2025-06-26	20.5300	21.3644	19.7900	20.1000	+2.394%	10,495	-76.940%
2025-06-25	19.5900	20.5500	19.5800	19.6300	-0.825%	3,527	-76.388%
2025-06-24	19.7500	20.2500	19.7500	19.7933	+1.333%	2,210	-76.583%
2025-06-20	19.4000	19.5329	19.4000	19.5329	+0.737%	757	-76.271%
2025-06-18	19.4000	19.4000	19.2500	19.3900	+0.103%	1,401	-76.096%
2025-06-16	18.6160	20.0000	18.6160	19.3700	+1.947%	2,024	-76.071%
2025-06-13	19.5600	19.7599	19.0000	19.0000	0.000%	1,303	-75.605%
2025-06-11	18.5500	19.8900	18.5500	19.0000	-0.419%	1,581	-75.605%
2025-06-10	19.4500	19.4500	19.0800	19.0800	+0.686%	548	-75.708%
2025-06-09	18.5000	19.2500	18.1500	18.9500	+2.710%	3,035	-75.541%
2025-06-06	18.4500	18.4600	18.4500	18.4500	+0.545%	1,251	-74.878%
2025-06-04	18.0000	18.3968	18.0000	18.3500	+2.514%	2,512	-74.741%
2025-06-03	18.0000	18.0000	17.9000	17.9000	+0.845%	774	-74.106%
2025-05-30	17.8800	17.8800	17.7500	17.7500	-1.334%	1,832	-73.887%
2025-05-29	17.9775	17.9900	17.9775	17.9900	+0.190%	1,322	-74.236%
2025-05-28	18.0000	18.0000	17.7500	17.9559	-0.190%	1,378	-74.187%
2025-05-27	17.9700	17.9900	17.9700	17.9900	+0.728%	347	-74.236%
2025-05-23	17.6700	17.8600	17.6700	17.8600	-0.501%	525	-74.048%
2025-05-20	17.5149	17.9500	17.5149	17.9500	+0.673%	2,130	-74.178%
2025-05-19	18.1000	18.1000	17.8300	17.8300	-1.763%	946	-74.004%
2025-05-16	18.1950	18.1950	18.1500	18.1500	0.000%	838	-74.463%
2025-05-15	17.9875	18.2200	17.9875	18.1500	+1.171%	2,433	-74.463%
2025-05-14	18.0000	18.2500	17.9400	17.9400	-0.444%	2,014	-74.164%
2025-05-13	18.0500	18.2500	17.9400	18.0200	-0.422%	1,379	-74.279%
2025-05-12	18.1500	18.7000	18.0700	18.0963	+0.871%	12,898	-74.387%
2025-05-09	18.4103	18.4103	17.9400	17.9400	+2.513%	287	-74.164%
2025-05-06	17.5002	17.5002	17.5002	17.5002	+0.576%	307	-73.515%
2025-05-05	17.0000	17.6900	17.0000	17.4000	-1.080%	941	-73.362%
2025-05-02	17.6500	17.9000	17.5900	17.5900	-3.032%	1,692	-73.650%
2025-05-01	18.0120	18.3199	16.9200	18.1400	+2.660%	1,980	-74.449%
2025-04-30	17.3900	18.8099	17.3900	17.6700	-0.169%	4,599	-73.769%
2025-04-29	18.2373	18.2373	17.2000	17.7000	-0.113%	1,014	-73.814%
2025-04-28	17.5700	18.2500	16.8800	17.7200	-0.028%	1,289	-73.843%
2025-04-25	16.6800	17.7250	16.5630	17.7250	+6.970%	8,464	-73.850%
2025-04-24	16.6900	16.6900	16.5700	16.5700	+0.424%	866	-72.028%
2025-04-23	16.7700	16.8000	16.3400	16.5000	-1.198%	4,830	-71.909%
2025-04-22	16.4000	16.7000	16.4000	16.7000	+2.141%	2,918	-72.246%
2025-04-21	16.4600	16.7620	16.0600	16.3500	-0.698%	4,801	-71.651%
2025-04-17	17.0000	17.0100	16.4650	16.4650	+4.739%	545	-71.849%
2025-04-16	16.4800	17.2089	15.6000	15.7200	-2.963%	6,493	-70.515%
2025-04-15	15.5800	16.7812	15.5800	16.2000	+4.516%	5,655	-71.389%
2025-04-14	15.3500	16.0859	15.3500	15.5000	+3.127%	1,982	-70.097%
2025-04-11	15.3500	16.2300	14.6400	15.0300	-2.085%	4,783	-69.162%
2025-04-10	15.6100	16.5400	15.3500	15.3500	-0.065%	2,501	-69.805%
2025-04-09	14.0400	15.3600	13.6000	15.3600	+2.400%	6,767	-69.824%
2025-04-08	15.7500	16.7996	15.0000	15.0000	0.000%	21,540	-69.100%
2025-04-07	16.6100	16.6100	14.0000	15.0000	-10.287%	29,882	-69.100%
2025-04-04	18.9000	19.6100	16.7100	16.7200	-11.534%	18,120	-72.279%
2025-04-03	19.2000	19.4599	18.9000	18.9000	-3.768%	7,234	-75.476%
2025-04-02	19.5400	19.6400	19.4950	19.6400	+1.081%	2,998	-76.400%
2025-04-01	19.4200	19.4300	19.4200	19.4300	+0.988%	637	-76.145%
2025-03-31	19.9000	20.0000	19.2400	19.2400	-3.419%	9,632	-75.910%
2025-03-28	19.9000	20.0850	19.9000	19.9210	-0.045%	1,079	-76.733%
2025-03-27	19.9700	20.1500	19.9300	19.9300	0.000%	4,659	-76.744%
2025-03-26	20.7252	20.7252	19.9300	19.9300	+0.657%	2,534	-76.744%
2025-03-24	19.6000	19.9500	19.6000	19.8000	+1.020%	6,770	-76.591%
2025-03-21	19.6000	19.6000	19.6000	19.6000	-0.508%	191	-76.352%
2025-03-20	19.5000	19.7935	19.5000	19.7000	+1.026%	659	-76.472%
2025-03-19	19.5000	19.5000	19.5000	19.5000	-1.166%	160	-76.231%
2025-03-17	19.9138	19.9500	19.7100	19.7300	+0.101%	2,633	-76.508%
2025-03-14	19.5000	19.8309	19.5000	19.7100	-0.512%	852	-76.484%
2025-03-13	19.8115	19.8115	19.8115	19.8115	-0.009%	650	-76.604%
2025-03-12	19.5000	19.8133	19.5000	19.8133	+1.607%	431	-76.607%
2025-03-11	19.5000	19.6900	19.5000	19.5000	-1.166%	6,527	-76.231%
2025-03-10	19.5225	19.7300	19.5225	19.7300	-0.854%	597	-76.508%
2025-03-07	19.5000	19.9000	19.5000	19.9000	-0.450%	1,223	-76.709%
2025-03-05	19.5000	19.9900	19.5000	19.9900	+1.834%	3,186	-76.813%

.dark-mode .xsyvPg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xsyvPg{ 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