Dark

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

At Close

Jul 27, 2026

5.25USD-3.143%(-0.17)5,079

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.43)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

5.50USD0.000%(+5.50)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	5.3300	5.4050	5.1700	5.1700	-1.608%	3,795	0.000%
2026-07-27	5.3300	5.5500	5.1000	5.2545	-3.143%	4,143	-1.608%
2026-07-24	5.4250	5.4250	5.4250	5.4250	-3.125%	390	-4.700%
2026-07-23	5.5150	5.6000	5.3200	5.6000	-0.178%	4,745	-7.679%
2026-07-22	5.2100	5.6200	5.2100	5.6100	+5.849%	6,393	-7.843%
2026-07-21	5.5200	5.5200	5.2501	5.3000	-2.841%	7,249	-2.453%
2026-07-20	5.5111	5.5111	5.2700	5.4550	+4.904%	3,202	-5.225%
2026-07-17	5.1500	5.2600	5.0700	5.2000	-0.383%	11,999	-0.577%
2026-07-16	5.2800	5.4150	5.1750	5.2200	-0.287%	4,157	-0.958%
2026-07-15	5.2799	5.6500	5.1400	5.2350	+1.650%	5,286	-1.242%
2026-07-14	5.1641	5.2100	5.0600	5.1500	+0.980%	4,659	+0.388%
2026-07-13	4.7700	5.2205	4.7700	5.1000	-1.165%	9,356	+1.373%
2026-07-10	5.4300	5.4300	4.8150	5.1601	-4.443%	13,649	+0.192%
2026-07-09	5.8000	5.9550	5.2100	5.4000	-8.397%	8,966	-4.259%
2026-07-07	5.8365	6.1600	4.9200	5.8950	-4.300%	15,101	-12.299%
2026-07-06	5.7700	6.1612	5.7600	6.1599	+7.129%	3,084	-16.070%
2026-07-02	5.8100	6.0250	5.7500	5.7500	-5.892%	426	-10.087%
2026-07-01	6.0300	6.1100	5.7501	6.1100	+1.475%	1,536	-15.385%
2026-06-30	5.7500	6.0212	5.7102	6.0212	+0.689%	2,216	-14.137%
2026-06-29	5.9800	5.9800	5.9800	5.9800	+4.000%	278	-13.545%
2026-06-26	5.6200	6.1700	5.4500	5.7500	+4.927%	7,534	-10.087%
2026-06-25	5.3273	5.7363	5.2300	5.4800	-4.696%	2,818	-5.657%
2026-06-24	5.8500	6.4800	4.6000	5.7500	-7.258%	24,276	-10.087%
2026-06-23	3.8400	6.5100	3.8400	6.2000	+49.940%	26,103	-16.613%
2026-06-22	4.1200	4.1500	3.8052	4.1350	+0.608%	5,039	+25.030%
2026-06-18	4.1000	4.3100	3.9448	4.1100	+2.979%	3,472	+25.791%
2026-06-17	3.8500	4.0500	3.6300	3.9911	-2.179%	9,171	+29.538%
2026-06-16	4.1000	4.1000	3.7565	4.0800	-0.488%	26,346	+26.716%
2026-06-15	4.1000	4.1550	4.0000	4.1000	-2.381%	6,142	+26.098%
2026-06-12	4.1000	4.2400	4.1000	4.2000	-2.552%	8,267	+23.095%
2026-06-11	4.4400	4.4400	4.1500	4.3100	+1.531%	760	+19.954%
2026-06-10	4.1000	4.3100	4.1000	4.2450	-2.860%	4,346	+21.790%
2026-06-09	4.3400	4.4499	4.1500	4.3700	-1.798%	6,854	+18.307%
2026-06-08	4.5000	4.5675	4.3700	4.4500	-3.473%	10,533	+16.180%
2026-06-05	5.0000	5.0000	4.6100	4.6101	-3.453%	1,932	+12.145%
2026-06-04	4.9600	4.9600	4.6100	4.7750	-0.521%	6,020	+8.272%
2026-06-03	4.5000	5.2700	4.5000	4.8000	+0.465%	10,259	+7.708%
2026-06-02	5.0000	5.0000	4.6500	4.7778	-4.635%	6,985	+8.209%
2026-06-01	5.1700	5.1700	4.9900	5.0100	-5.915%	4,983	+3.194%
2026-05-29	5.0200	5.3250	5.0200	5.3250	-1.389%	2,751	-2.911%
2026-05-28	5.2000	5.5000	5.1174	5.4000	+3.448%	2,111	-4.259%
2026-05-27	5.1500	5.5700	5.0200	5.2200	-0.571%	16,864	-0.958%
2026-05-26	5.3500	5.5000	5.2500	5.2500	-4.545%	890	-1.524%
2026-05-22	5.6000	5.6000	5.4600	5.5000	-4.265%	2,612	-6.000%
2026-05-21	5.7500	5.7500	5.5000	5.7450	-5.354%	3,239	-10.009%
2026-05-20	6.0000	6.0700	5.7500	6.0700	-1.140%	6,861	-14.827%
2026-05-19	5.9000	6.1400	5.8000	6.1400	+5.862%	2,391	-15.798%
2026-05-18	5.8000	6.2599	5.8000	5.8000	-6.300%	3,066	-10.862%
2026-05-15	5.8000	6.1900	5.8000	6.1900	-0.161%	1,754	-16.478%
2026-05-14	6.1000	6.3100	5.8111	6.2000	-5.560%	6,836	-16.613%
2026-05-13	6.3600	6.5650	5.9800	6.5650	+1.000%	8,365	-21.249%
2026-05-12	6.9000	6.9000	6.3489	6.5000	-4.832%	2,278	-20.462%
2026-05-11	6.9000	7.1800	6.7800	6.8300	-2.289%	3,438	-24.305%
2026-05-08	7.0000	7.0000	6.9900	6.9900	-4.898%	1,488	-26.037%
2026-05-07	6.9500	7.3500	6.9200	7.3500	+0.001%	1,047	-29.660%
2026-05-06	7.1402	7.3900	7.0701	7.3499	+4.999%	4,688	-29.659%
2026-05-05	7.1000	7.5400	6.9900	7.0000	-2.762%	4,559	-26.143%
2026-05-04	7.7000	7.8400	7.1988	7.1988	-4.588%	3,176	-28.182%
2026-05-01	7.7100	7.8400	7.1100	7.5450	+0.266%	5,197	-31.478%
2026-04-30	7.3389	7.6900	7.2100	7.5250	+5.688%	2,612	-31.296%
2026-04-29	7.4000	7.4000	7.1200	7.1200	-6.012%	3,025	-27.388%
2026-04-28	7.2952	7.5754	7.1480	7.5754	+4.069%	7,408	-31.753%
2026-04-27	7.2500	7.3000	7.2500	7.2792	-1.896%	1,644	-28.976%
2026-04-24	7.4200	7.4400	6.7800	7.4199	-0.136%	4,883	-30.323%
2026-04-23	7.3200	7.6550	7.3200	7.4300	+0.951%	18,423	-30.417%
2026-04-22	8.1301	8.1301	6.7250	7.3600	-10.896%	16,046	-29.755%
2026-04-21	8.0200	8.4000	8.0200	8.2600	-2.015%	4,658	-37.409%
2026-04-20	8.2500	8.9100	8.1201	8.4299	+2.182%	4,571	-38.671%
2026-04-17	7.8500	8.2500	7.8500	8.2499	-1.787%	2,281	-37.333%
2026-04-16	8.1900	8.5077	7.6600	8.4000	+3.832%	3,246	-38.452%
2026-04-15	7.2900	8.1227	7.1500	8.0900	+12.831%	13,631	-36.094%
2026-04-14	7.2500	7.2500	7.1100	7.1700	-1.103%	1,877	-27.894%
2026-04-13	7.2800	7.2800	6.8750	7.2500	+3.129%	1,701	-28.690%
2026-04-10	7.1600	7.3050	6.8000	7.0300	-3.699%	12,012	-26.458%
2026-04-09	7.2000	7.3250	7.1514	7.3000	-1.483%	4,809	-29.178%
2026-04-08	7.5300	7.5300	7.0901	7.4099	-0.936%	3,591	-30.228%
2026-04-07	7.3300	7.4999	7.1566	7.4799	-0.664%	2,251	-30.881%
2026-04-06	7.5300	7.5300	7.1800	7.5299	-0.530%	1,969	-31.340%
2026-04-02	7.7700	7.7700	7.5000	7.5700	-2.824%	3,228	-31.704%
2026-04-01	7.9600	7.9600	7.7900	7.7900	+0.516%	548	-33.633%
2026-03-31	7.6900	7.9700	7.6900	7.7500	+0.780%	1,486	-33.290%
2026-03-30	8.1750	8.4600	7.6900	7.6900	-6.561%	4,237	-32.770%
2026-03-26	7.3500	8.2300	7.3500	8.2300	+3.004%	9,905	-37.181%
2026-03-25	7.9900	7.9900	7.9900	7.9900	+1.396%	125	-35.294%
2026-03-24	7.4700	7.8800	7.4000	7.8800	-1.500%	1,215	-34.391%
2026-03-23	7.7050	8.0499	7.4501	8.0000	0.000%	2,347	-35.375%
2026-03-20	7.9000	8.2500	7.8000	8.0000	+0.629%	3,047	-35.375%
2026-03-19	7.9000	7.9500	7.5000	7.9500	-3.049%	2,009	-34.969%
2026-03-18	8.7328	8.7328	7.3500	8.2000	-6.177%	16,369	-36.951%
2026-03-17	8.4400	8.7399	8.4249	8.7399	+0.807%	5,407	-40.846%
2026-03-16	8.3000	8.6699	8.3000	8.6699	-0.115%	2,610	-40.368%
2026-03-13	8.5200	8.6799	8.4270	8.6799	-0.801%	3,094	-40.437%
2026-03-12	8.9000	8.9000	8.5000	8.7500	-4.738%	4,044	-40.914%
2026-03-11	9.6000	9.6001	8.9200	9.1852	-7.032%	6,126	-43.714%
2026-03-10	9.9900	9.9900	9.6002	9.8800	-1.002%	958	-47.672%
2026-03-09	9.9900	9.9900	9.7700	9.9800	+2.097%	1,281	-48.196%
2026-03-06	9.8000	9.8000	9.7220	9.7750	-2.054%	2,250	-47.110%
2026-03-04	10.0000	10.0000	9.6000	9.9800	-0.200%	2,793	-48.196%
2026-03-03	10.0000	10.0000	10.0000	10.0000	+0.503%	206	-48.300%
2026-03-02	9.9400	9.9500	9.6300	9.9500	-0.301%	1,998	-48.040%
2026-02-27	10.4300	10.4300	9.6476	9.9800	-1.675%	936	-48.196%
2026-02-26	9.7500	10.2000	9.7500	10.1500	-0.295%	2,514	-49.064%
2026-02-25	9.3000	10.4500	9.3000	10.1800	+1.799%	7,899	-49.214%
2026-02-24	9.3100	10.4700	9.3100	10.0001	+3.414%	3,345	-48.301%
2026-02-23	10.6750	10.6750	9.5600	9.6700	-14.197%	4,476	-46.536%
2026-02-20	11.2000	12.0900	10.7000	11.2700	-4.492%	7,831	-54.126%
2026-02-19	12.0800	12.7000	11.5500	11.8000	-7.013%	7,981	-56.186%
2026-02-18	13.2500	13.2500	12.0301	12.6900	-4.443%	5,306	-59.259%
2026-02-17	12.5500	13.2800	12.5500	13.2800	-1.630%	773	-61.069%
2026-02-13	14.0000	14.0000	12.6000	13.5000	0.000%	1,328	-61.704%
2026-02-12	13.3800	14.0000	12.5400	13.5000	-1.675%	16,566	-61.704%
2026-02-11	13.4200	13.7300	13.3500	13.7300	+2.310%	3,662	-62.345%
2026-02-10	13.3000	13.4200	13.0950	13.4200	+3.231%	11,512	-61.475%
2026-02-09	13.3000	13.3000	12.5678	13.0000	-2.108%	969	-60.231%
2026-02-06	12.8200	13.2800	12.6166	13.2800	+0.530%	881	-61.069%
2026-02-05	13.2500	13.3000	12.7700	13.2100	+0.917%	17,848	-60.863%
2026-02-04	13.0000	13.0900	12.3400	13.0900	-0.305%	1,788	-60.504%
2026-02-03	12.8500	13.4300	12.8500	13.1300	+0.459%	3,464	-60.625%
2026-02-02	12.6310	13.8800	12.6310	13.0700	+0.616%	10,732	-60.444%
2026-01-30	13.4827	13.5850	12.5700	12.9900	-4.204%	7,971	-60.200%
2026-01-29	13.5200	13.7200	13.3800	13.5600	-3.143%	2,152	-61.873%
2026-01-28	13.4400	14.0000	12.8301	14.0000	+0.001%	4,002	-63.071%
2026-01-27	13.5600	14.3900	13.4600	13.9999	+4.166%	3,851	-63.071%
2026-01-26	12.9500	14.2600	12.7701	13.4400	+3.544%	10,876	-61.533%
2026-01-23	12.7500	13.2100	12.5269	12.9800	+0.387%	8,225	-60.169%
2026-01-22	13.0600	13.7198	12.8100	12.9300	-2.157%	4,224	-60.015%
2026-01-21	14.4000	14.4000	12.2800	13.2150	-8.102%	28,303	-60.878%
2026-01-20	14.0000	14.9300	14.0000	14.3800	-3.100%	2,203	-64.047%
2026-01-16	14.2900	15.1300	13.7500	14.8400	+3.776%	20,511	-65.162%
2026-01-15	14.1000	14.7399	13.0000	14.3000	+3.774%	13,109	-63.846%
2026-01-14	11.1000	14.2000	10.9900	13.7800	+22.380%	38,104	-62.482%
2026-01-13	9.5600	11.8900	8.5000	11.2600	-43.672%	140,998	-54.085%
2026-01-12	19.6000	19.9900	19.6000	19.9900	-0.050%	590	-74.137%
2026-01-09	19.7900	20.0000	19.5800	20.0000	+4.004%	2,446	-74.150%
2026-01-08	19.9600	19.9999	19.2300	19.2300	-0.259%	1,855	-73.115%
2026-01-07	19.6150	19.6150	19.2800	19.2800	-0.619%	1,590	-73.185%
2026-01-06	19.8400	19.8400	19.4000	19.4000	-1.109%	1,213	-73.351%
2026-01-05	19.1506	19.7025	19.1506	19.6175	-3.123%	1,326	-73.646%
2025-12-31	20.4000	20.4000	20.1000	20.2500	+1.830%	935	-74.469%
2025-12-30	20.2500	20.2500	19.8860	19.8860	+3.573%	817	-74.002%
2025-12-26	19.2792	19.2792	19.2000	19.2000	+0.524%	1,867	-73.073%
2025-12-23	18.9100	19.2700	18.9100	19.1000	+0.157%	2,833	-72.932%
2025-12-22	18.9000	19.2541	18.8000	19.0700	+2.307%	6,800	-72.889%
2025-12-19	19.0000	19.0000	18.6400	18.6400	-1.480%	1,928	-72.264%
2025-12-18	18.9200	18.9200	18.9200	18.9200	+1.720%	667	-72.674%
2025-12-17	18.5900	18.6317	18.5900	18.6000	-0.107%	2,338	-72.204%
2025-12-16	18.7900	18.8000	18.6000	18.6200	-0.852%	1,093	-72.234%
2025-12-15	18.5600	18.7800	18.5600	18.7800	+1.240%	975	-72.471%
2025-12-12	18.6200	18.7000	18.5500	18.5500	-1.852%	2,033	-72.129%
2025-12-11	18.7974	19.0995	18.6100	18.9000	+1.070%	4,133	-72.646%
2025-12-10	19.2600	19.3000	18.6100	18.7000	-4.103%	13,374	-72.353%
2025-12-09	19.0000	19.6000	19.0000	19.5000	+1.037%	1,258	-73.487%
2025-12-08	19.4600	19.4601	19.0000	19.2999	-0.797%	4,358	-73.212%
2025-12-05	19.4550	19.4550	19.4550	19.4550	+0.387%	916	-73.426%
2025-12-04	19.2200	19.3800	19.2000	19.3800	-0.666%	702	-73.323%
2025-12-03	20.3100	20.3100	19.4300	19.5100	+1.036%	1,025	-73.501%
2025-12-02	20.0000	20.3000	19.3099	19.3099	-1.032%	1,615	-73.226%
2025-12-01	19.5112	19.5112	19.5112	19.5112	+2.152%	520	-73.502%
2025-11-26	19.2500	19.2500	19.1001	19.1001	-1.036%	1,278	-72.932%
2025-11-25	19.1500	19.5500	19.1500	19.3000	-0.052%	1,356	-73.212%
2025-11-24	19.2000	19.3100	19.2000	19.3100	-2.720%	752	-73.226%
2025-11-21	19.2600	20.3999	19.2600	19.8500	+0.243%	1,686	-73.955%
2025-11-20	19.1500	19.8019	19.1500	19.8019	+2.547%	977	-73.891%
2025-11-19	19.1500	19.7885	19.1500	19.3100	-2.376%	2,125	-73.226%
2025-11-18	19.2908	19.7799	19.2908	19.7799	+2.222%	515	-73.862%
2025-11-17	19.3500	19.3500	19.3500	19.3500	-2.519%	1,137	-73.282%
2025-11-13	19.4400	19.8500	19.4400	19.8500	+1.639%	302	-73.955%
2025-11-12	19.5300	19.5300	19.5300	19.5300	-2.739%	1,159	-73.528%
2025-11-11	19.3200	20.4267	19.3200	20.0800	+1.517%	1,782	-74.253%
2025-11-10	19.1507	19.8250	19.1507	19.7800	+3.452%	1,166	-73.862%
2025-11-07	19.1000	20.0100	19.1000	19.1200	+0.105%	4,120	-72.960%
2025-11-06	19.2899	19.3751	18.7500	19.1000	+1.867%	958	-72.932%
2025-11-05	19.5900	19.5900	18.7500	18.7500	-2.547%	794	-72.427%
2025-11-04	19.0940	19.4900	19.0640	19.2400	-1.029%	3,174	-73.129%
2025-11-03	19.0000	19.4800	19.0000	19.4400	+5.081%	2,001	-73.405%
2025-10-31	19.2165	19.4800	18.5000	18.5000	-1.333%	1,304	-72.054%
2025-10-30	18.7500	18.7500	18.7500	18.7500	-1.363%	2,198	-72.427%
2025-10-29	19.4300	19.4800	19.0090	19.0090	-2.167%	1,952	-72.802%
2025-10-28	19.2200	19.4300	19.1900	19.4300	+1.093%	1,222	-73.392%
2025-10-27	19.1500	19.5000	19.1500	19.2200	-0.156%	1,767	-73.101%
2025-10-24	19.4650	19.5000	19.2500	19.2500	-0.940%	1,697	-73.143%
2025-10-23	19.4000	19.5600	19.2500	19.4327	+0.635%	1,413	-73.395%
2025-10-22	19.3400	19.4700	19.2500	19.3100	-0.155%	2,023	-73.226%
2025-10-21	19.3100	19.5856	19.2600	19.3400	+1.469%	3,086	-73.268%
2025-10-20	19.0000	19.5000	19.0000	19.0600	+0.316%	5,234	-72.875%
2025-10-17	19.2500	19.2500	18.6400	19.0000	-0.315%	3,741	-72.789%
2025-10-16	19.3500	19.3500	18.7100	19.0600	-0.470%	2,951	-72.875%
2025-10-15	19.3700	19.4921	18.7101	19.1500	+2.406%	7,728	-73.003%
2025-10-14	18.7500	19.4600	18.7000	18.7000	-0.536%	2,710	-72.353%
2025-10-13	18.6400	18.8007	18.6400	18.8007	+0.862%	1,505	-72.501%
2025-10-10	18.6400	18.6400	18.6400	18.6400	+0.485%	210	-72.264%
2025-10-09	18.4001	18.5500	18.1000	18.5500	+0.624%	8,689	-72.129%
2025-10-08	18.4350	18.4350	18.4350	18.4350	-1.732%	520	-71.956%
2025-10-07	18.7600	18.7600	18.7600	18.7600	-0.001%	329	-72.441%
2025-10-06	18.6100	19.1000	18.6100	18.7601	+0.861%	1,867	-72.442%
2025-10-03	18.8119	19.0300	18.6000	18.6000	-5.005%	9,500	-72.204%
2025-10-02	19.1300	19.5800	19.1300	19.5800	+2.646%	707	-73.596%
2025-10-01	18.3100	19.8200	18.3100	19.0753	+1.464%	3,836	-72.897%
2025-09-30	19.0250	19.0250	18.8000	18.8000	-2.993%	945	-72.500%
2025-09-29	19.3300	19.5400	19.3300	19.3801	-0.818%	2,335	-73.323%
2025-09-26	19.1500	19.5400	19.1500	19.5400	+0.463%	962	-73.541%
2025-09-25	19.1000	19.4680	19.1000	19.4500	+1.832%	4,509	-73.419%
2025-09-24	19.6000	19.8302	19.1000	19.1000	-3.034%	3,863	-72.932%
2025-09-23	19.2500	19.6976	19.2500	19.6976	+2.325%	494	-73.753%
2025-09-22	19.0000	19.8100	19.0000	19.2500	+1.316%	2,472	-73.143%
2025-09-19	19.0000	19.0000	19.0000	19.0000	-1.042%	290	-72.789%
2025-09-18	19.4500	19.4500	19.2000	19.2000	+3.004%	1,464	-73.073%
2025-09-17	19.6900	19.6900	18.6400	18.6400	-5.990%	1,084	-72.264%
2025-09-16	18.7399	19.8277	18.5258	19.8277	+6.158%	4,136	-73.925%
2025-09-15	18.7200	18.7200	18.2680	18.6776	+0.417%	3,977	-72.320%
2025-09-12	18.4450	18.6055	18.4450	18.6000	+0.840%	967	-72.204%
2025-09-10	18.4450	18.4450	18.4450	18.4450	+1.625%	230	-71.971%
2025-09-09	18.1600	18.1600	18.1500	18.1500	+0.554%	832	-71.515%
2025-09-08	17.9700	18.0500	17.9400	18.0500	+1.177%	2,377	-71.357%
2025-09-05	17.7500	17.8400	17.7500	17.8400	+1.076%	843	-71.020%
2025-09-04	17.6500	17.6500	17.6500	17.6500	+0.250%	191	-70.708%
2025-09-02	17.9800	17.9800	17.5200	17.6060	-2.031%	799	-70.635%
2025-08-29	17.9900	17.9900	17.8000	17.9710	+0.117%	1,227	-71.231%
2025-08-28	17.5500	17.9500	17.5100	17.9500	+1.210%	2,546	-71.198%
2025-08-27	17.4800	18.0000	17.4800	17.7354	+0.019%	3,222	-70.849%
2025-08-26	17.7500	17.7500	17.4500	17.7320	-0.661%	1,341	-70.844%
2025-08-25	17.7500	17.9655	17.7500	17.8500	-0.833%	1,547	-71.036%
2025-08-21	17.6101	18.0000	17.6101	18.0000	+3.330%	1,143	-71.278%
2025-08-20	17.4200	17.4200	17.4200	17.4200	-2.853%	309	-70.321%
2025-08-19	17.8500	17.9316	17.4701	17.9316	+0.559%	3,275	-71.168%
2025-08-18	17.7450	18.1800	17.4001	17.8320	+0.881%	11,103	-71.007%
2025-08-15	17.9000	18.3900	17.5988	17.6763	-0.415%	3,883	-70.752%
2025-08-14	17.8520	18.0000	17.7500	17.7500	+1.313%	584	-70.873%
2025-08-13	17.5200	17.5200	17.5200	17.5200	-5.348%	153	-70.491%
2025-08-12	17.8855	18.6555	17.8855	18.5100	-1.433%	1,936	-72.069%
2025-08-11	18.3900	18.7791	18.3900	18.7791	+5.798%	315	-72.469%
2025-08-08	17.9000	17.9000	17.7500	17.7500	+1.429%	1,321	-70.873%
2025-08-07	17.8300	18.3600	17.5000	17.5000	-1.851%	4,999	-70.457%
2025-08-06	17.6400	17.8300	17.6400	17.8300	-3.622%	1,071	-71.004%
2025-08-05	18.4407	18.5841	17.5300	18.5000	0.000%	6,038	-72.054%
2025-08-04	18.4900	18.5000	18.4900	18.5000	+2.859%	792	-72.054%
2025-08-01	18.8500	18.8875	17.9858	17.9858	-5.288%	1,426	-71.255%
2025-07-31	18.8900	18.9899	18.0601	18.9899	+4.054%	962	-72.775%
2025-07-30	18.9500	18.9500	18.2450	18.2500	-2.145%	303	-71.671%
2025-07-29	18.6500	18.6500	18.6500	18.6500	+0.616%	790	-72.279%
2025-07-28	18.1000	18.6900	18.1000	18.5359	+2.920%	533	-72.108%
2025-07-25	17.5900	18.7160	17.5900	18.0100	+4.104%	1,419	-71.294%
2025-07-24	18.9000	19.4846	17.3000	17.3000	-4.683%	3,936	-70.116%
2025-07-23	18.8000	18.8000	17.5738	18.1500	-2.982%	1,627	-71.515%
2025-07-22	18.6800	19.9900	18.6800	18.7079	-0.278%	1,191	-72.365%
2025-07-21	18.7200	18.8000	18.7200	18.7600	0.000%	762	-72.441%
2025-07-18	18.0000	18.8000	18.0000	18.7600	+0.860%	871	-72.441%
2025-07-17	18.7600	18.7600	18.4874	18.6000	0.000%	809	-72.204%
2025-07-16	18.6700	18.9000	18.6000	18.6000	0.000%	691	-72.204%
2025-07-15	18.4400	19.3600	17.7289	18.6000	+0.731%	4,489	-72.204%
2025-07-14	18.3300	18.4650	17.4514	18.4650	+3.214%	2,681	-72.001%
2025-07-11	17.6000	18.0185	17.6000	17.8900	+1.648%	1,798	-71.101%
2025-07-10	18.1700	18.1700	17.6000	17.6000	-3.502%	1,546	-70.625%
2025-07-09	18.5400	18.5400	17.8050	18.2387	-1.625%	844	-71.654%
2025-07-08	18.0800	18.6200	17.6186	18.5400	+0.816%	2,314	-72.114%
2025-07-07	19.5019	19.5019	17.2900	18.3900	-5.237%	15,935	-71.887%
2025-07-03	19.4063	19.4063	19.4063	19.4063	-0.582%	558	-73.359%
2025-07-02	19.3370	19.5200	19.3370	19.5200	-0.153%	356	-73.514%
2025-07-01	20.5000	20.5000	19.0400	19.5500	-7.010%	5,961	-73.555%
2025-06-30	19.4800	21.0238	19.4800	21.0238	+4.805%	373	-75.409%
2025-06-27	20.5186	20.5186	20.0500	20.0600	-0.199%	1,304	-74.227%
2025-06-26	20.5300	21.3644	19.7900	20.1000	+2.394%	10,495	-74.279%
2025-06-25	19.5900	20.5500	19.5800	19.6300	-0.825%	3,527	-73.663%
2025-06-24	19.7500	20.2500	19.7500	19.7933	+1.333%	2,210	-73.880%
2025-06-20	19.4000	19.5329	19.4000	19.5329	+0.737%	757	-73.532%
2025-06-18	19.4000	19.4000	19.2500	19.3900	+0.103%	1,401	-73.337%
2025-06-16	18.6160	20.0000	18.6160	19.3700	+1.947%	2,024	-73.309%
2025-06-13	19.5600	19.7599	19.0000	19.0000	0.000%	1,303	-72.789%
2025-06-11	18.5500	19.8900	18.5500	19.0000	-0.419%	1,581	-72.789%
2025-06-10	19.4500	19.4500	19.0800	19.0800	+0.686%	548	-72.904%
2025-06-09	18.5000	19.2500	18.1500	18.9500	+2.710%	3,035	-72.718%
2025-06-06	18.4500	18.4600	18.4500	18.4500	+0.545%	1,251	-71.978%
2025-06-04	18.0000	18.3968	18.0000	18.3500	+2.514%	2,512	-71.826%
2025-06-03	18.0000	18.0000	17.9000	17.9000	+0.845%	774	-71.117%
2025-05-30	17.8800	17.8800	17.7500	17.7500	-1.334%	1,832	-70.873%
2025-05-29	17.9775	17.9900	17.9775	17.9900	+0.190%	1,322	-71.262%
2025-05-28	18.0000	18.0000	17.7500	17.9559	-0.190%	1,378	-71.207%
2025-05-27	17.9700	17.9900	17.9700	17.9900	+0.728%	347	-71.262%
2025-05-23	17.6700	17.8600	17.6700	17.8600	-0.501%	525	-71.053%
2025-05-20	17.5149	17.9500	17.5149	17.9500	+0.673%	2,130	-71.198%
2025-05-19	18.1000	18.1000	17.8300	17.8300	-1.763%	946	-71.004%
2025-05-16	18.1950	18.1950	18.1500	18.1500	0.000%	838	-71.515%
2025-05-15	17.9875	18.2200	17.9875	18.1500	+1.171%	2,433	-71.515%
2025-05-14	18.0000	18.2500	17.9400	17.9400	-0.444%	2,014	-71.182%
2025-05-13	18.0500	18.2500	17.9400	18.0200	-0.422%	1,379	-71.310%
2025-05-12	18.1500	18.7000	18.0700	18.0963	+0.871%	12,898	-71.431%
2025-05-09	18.4103	18.4103	17.9400	17.9400	+2.513%	287	-71.182%
2025-05-06	17.5002	17.5002	17.5002	17.5002	+0.576%	307	-70.457%
2025-05-05	17.0000	17.6900	17.0000	17.4000	-1.080%	941	-70.287%
2025-05-02	17.6500	17.9000	17.5900	17.5900	-3.032%	1,692	-70.608%
2025-05-01	18.0120	18.3199	16.9200	18.1400	+2.660%	1,980	-71.499%
2025-04-30	17.3900	18.8099	17.3900	17.6700	-0.169%	4,599	-70.741%
2025-04-29	18.2373	18.2373	17.2000	17.7000	-0.113%	1,014	-70.791%
2025-04-28	17.5700	18.2500	16.8800	17.7200	-0.028%	1,289	-70.824%
2025-04-25	16.6800	17.7250	16.5630	17.7250	+6.970%	8,464	-70.832%
2025-04-24	16.6900	16.6900	16.5700	16.5700	+0.424%	866	-68.799%
2025-04-23	16.7700	16.8000	16.3400	16.5000	-1.198%	4,830	-68.667%
2025-04-22	16.4000	16.7000	16.4000	16.7000	+2.141%	2,918	-69.042%
2025-04-21	16.4600	16.7620	16.0600	16.3500	-0.698%	4,801	-68.379%
2025-04-17	17.0000	17.0100	16.4650	16.4650	+4.739%	545	-68.600%
2025-04-16	16.4800	17.2089	15.6000	15.7200	-2.963%	6,493	-67.112%
2025-04-15	15.5800	16.7812	15.5800	16.2000	+4.516%	5,655	-68.086%
2025-04-14	15.3500	16.0859	15.3500	15.5000	+3.127%	1,982	-66.645%
2025-04-11	15.3500	16.2300	14.6400	15.0300	-2.085%	4,783	-65.602%
2025-04-10	15.6100	16.5400	15.3500	15.3500	-0.065%	2,501	-66.319%
2025-04-09	14.0400	15.3600	13.6000	15.3600	+2.400%	6,767	-66.341%
2025-04-08	15.7500	16.7996	15.0000	15.0000	0.000%	21,540	-65.533%
2025-04-07	16.6100	16.6100	14.0000	15.0000	-10.287%	29,882	-65.533%
2025-04-04	18.9000	19.6100	16.7100	16.7200	-11.534%	18,120	-69.079%
2025-04-03	19.2000	19.4599	18.9000	18.9000	-3.768%	7,234	-72.646%
2025-04-02	19.5400	19.6400	19.4950	19.6400	+1.081%	2,998	-73.676%
2025-04-01	19.4200	19.4300	19.4200	19.4300	+0.988%	637	-73.392%
2025-03-31	19.9000	20.0000	19.2400	19.2400	-3.419%	9,632	-73.129%
2025-03-28	19.9000	20.0850	19.9000	19.9210	-0.045%	1,079	-74.047%
2025-03-27	19.9700	20.1500	19.9300	19.9300	0.000%	4,659	-74.059%
2025-03-26	20.7252	20.7252	19.9300	19.9300	+0.657%	2,534	-74.059%
2025-03-24	19.6000	19.9500	19.6000	19.8000	+1.020%	6,770	-73.889%
2025-03-21	19.6000	19.6000	19.6000	19.6000	-0.508%	191	-73.622%
2025-03-20	19.5000	19.7935	19.5000	19.7000	+1.026%	659	-73.756%
2025-03-19	19.5000	19.5000	19.5000	19.5000	-1.166%	160	-73.487%
2025-03-17	19.9138	19.9500	19.7100	19.7300	+0.101%	2,633	-73.796%
2025-03-14	19.5000	19.8309	19.5000	19.7100	-0.512%	852	-73.770%
2025-03-13	19.8115	19.8115	19.8115	19.8115	-0.009%	650	-73.904%
2025-03-12	19.5000	19.8133	19.5000	19.8133	+1.607%	431	-73.906%
2025-03-11	19.5000	19.6900	19.5000	19.5000	-1.166%	6,527	-73.487%
2025-03-10	19.5225	19.7300	19.5225	19.7300	-0.854%	597	-73.796%
2025-03-07	19.5000	19.9000	19.5000	19.9000	-0.450%	1,223	-74.020%
2025-03-05	19.5000	19.9900	19.5000	19.9900	+1.834%	3,186	-74.137%
2025-03-04	19.4560	19.8800	19.1000	19.6300	-0.506%	7,271	-73.663%
2025-03-03	19.1500	19.7299	19.1500	19.7299	+2.706%	1,064	-73.796%
2025-02-28	19.2600	20.0000	19.2000	19.2100	-0.724%	3,716	-73.087%
2025-02-27	19.5000	19.5001	19.3500	19.3501	+1.309%	2,838	-73.282%
2025-02-26	19.0000	19.8891	19.0000	19.1000	+0.871%	3,306	-72.932%
2025-02-25	18.9000	18.9813	18.8700	18.9350	+0.053%	1,024	-72.696%
2025-02-24	18.9000	18.9250	18.8950	18.9250	-0.132%	398	-72.682%
2025-02-21	18.9450	18.9900	18.9409	18.9500	+0.301%	1,733	-72.718%
2025-02-20	18.9757	18.9900	18.8932	18.8932	-0.334%	3,775	-72.636%
2025-02-19	18.8645	18.9925	18.8150	18.9565	-0.124%	2,998	-72.727%
2025-02-18	18.9700	18.9800	18.5650	18.9800	+2.456%	6,914	-72.761%
2025-02-14	18.6000	18.7450	18.2000	18.5250	+0.407%	5,792	-72.092%
2025-02-13	18.7426	18.8556	18.4500	18.4500	-0.295%	1,858	-71.978%
2025-02-12	18.9751	18.9751	18.5000	18.5045	+1.953%	1,667	-72.061%
2025-02-11	18.0509	19.3000	18.0000	18.1500	+1.766%	17,715	-71.515%
2025-02-10	17.9000	17.9540	17.8000	17.8350	-0.917%	1,721	-71.012%
2025-02-07	18.2000	18.5101	17.9300	18.0000	-1.045%	8,471	-71.278%
2025-02-06	18.3115	18.3115	18.0100	18.1900	+1.010%	3,043	-71.578%
2025-02-05	17.9244	18.3099	17.9244	18.0081	-0.562%	6,925	-71.291%
2025-02-04	18.0223	18.1099	18.0150	18.1099	+0.443%	2,598	-71.452%
2025-02-03	18.3500	18.3500	17.9300	18.0300	+1.349%	5,655	-71.326%
2025-01-31	18.0000	18.4272	17.7900	17.7900	-0.325%	8,433	-70.939%
2025-01-30	17.5000	17.9500	17.3500	17.8480	+3.168%	21,188	-71.033%
2025-01-29	17.5000	17.8500	17.2500	17.3000	+8.125%	55,618	-70.116%
2025-01-24	16.0000	16.0000	16.0000	16.0000	-2.260%	1,134	-67.688%
2025-01-23	15.8000	16.4500	15.8000	16.3700	+2.698%	2,822	-68.418%
2025-01-22	16.1200	16.1200	15.9400	15.9400	-2.209%	983	-67.566%
2025-01-21	16.4800	16.4800	16.3000	16.3000	0.000%	783	-68.282%
2025-01-17	16.4700	16.4700	16.3000	16.3000	-0.967%	1,770	-68.282%
2025-01-16	16.2500	16.4591	16.2500	16.4591	+2.230%	3,782	-68.589%
2025-01-15	16.5000	16.5000	16.1000	16.1000	-0.617%	4,002	-67.888%
2025-01-14	16.3600	16.3600	15.8792	16.2000	+3.713%	1,396	-68.086%
2025-01-10	15.0000	16.7000	15.0000	15.6200	+4.064%	10,101	-66.901%
2025-01-08	15.3000	15.3100	15.0000	15.0100	-1.895%	4,127	-65.556%
2025-01-07	15.3520	15.4999	15.2300	15.3000	+1.864%	2,716	-66.209%
2025-01-06	15.2800	15.5000	14.8535	15.0200	-0.067%	1,665	-65.579%
2025-01-03	15.0300	15.0300	15.0300	15.0300	-1.765%	273	-65.602%
2025-01-02	15.3000	15.3000	15.3000	15.3000	0.000%	264	-66.209%
2024-12-31	15.3184	15.6424	14.5424	15.3000	-1.290%	5,417	-66.209%
2024-12-30	15.7425	15.7425	15.4421	15.5000	+0.911%	929	-66.645%
2024-12-27	15.3600	15.3600	15.3600	15.3600	+0.986%	212	-66.341%
2024-12-26	14.9628	15.7219	14.9628	15.2100	+1.400%	1,496	-66.009%

.dark-mode .CB3bdT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CB3bdT{ 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