Dark

AHT/PF
Ashford Hospitality Trust, Inc.
stock NYSE Preferred Stock

At Close

Jul 27, 2026

6.21USD-0.088%(-0.01)9,752

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.22)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

6.37USD0.000%(+6.37)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	6.3242	6.3699	6.1189	6.3400	+2.102%	1,292	0.000%
2026-07-27	6.3699	6.3700	6.1100	6.2095	-0.088%	8,952	+2.102%
2026-07-24	6.3500	6.3700	6.1050	6.2150	-0.877%	7,990	+2.011%
2026-07-23	6.3500	6.3700	6.2700	6.2700	+2.619%	8,279	+1.116%
2026-07-22	6.2500	6.3294	6.1100	6.1100	-3.097%	1,506	+3.764%
2026-07-21	6.2999	6.3650	6.2500	6.3053	+0.883%	8,958	+0.550%
2026-07-20	6.2635	6.3000	6.2500	6.2501	-1.882%	3,410	+1.438%
2026-07-17	6.3000	6.3700	6.2500	6.3700	+0.552%	7,294	-0.471%
2026-07-16	6.6500	6.6500	6.2738	6.3350	-5.729%	13,491	+0.079%
2026-07-13	6.2500	6.7200	6.2500	6.7200	+6.667%	5,531	-5.655%
2026-07-10	6.9400	7.2000	6.3000	6.3000	-14.051%	16,749	+0.635%
2026-07-09	7.1100	7.3300	7.1100	7.3299	-1.347%	2,218	-13.505%
2026-07-08	6.7100	7.4300	6.7100	7.4300	+7.996%	1,860	-14.670%
2026-07-07	6.3900	7.0400	6.3900	6.8799	+4.399%	35,110	-7.847%
2026-07-06	6.3900	6.7000	6.3500	6.5900	+5.440%	8,547	-3.794%
2026-07-02	6.5000	6.5000	5.9700	6.2500	-5.015%	3,618	+1.440%
2026-07-01	6.5800	6.5800	6.5800	6.5800	-0.754%	135	-3.647%
2026-06-30	6.2900	6.6300	6.2900	6.6300	+5.911%	24,714	-4.374%
2026-06-29	6.5100	6.5800	6.2600	6.2600	-3.840%	7,148	+1.278%
2026-06-26	6.4700	6.5800	6.1150	6.5100	+0.308%	100,131	-2.611%
2026-06-25	6.5400	6.5500	6.1350	6.4900	-1.067%	43,184	-2.311%
2026-06-24	5.9250	6.5600	5.7000	6.5600	+5.297%	166,952	-3.354%
2026-06-23	4.4100	6.2300	4.4100	6.2300	+48.510%	149,790	+1.766%
2026-06-22	4.0850	4.2299	4.0850	4.1950	-0.425%	2,046	+51.132%
2026-06-18	4.1500	4.2129	4.1500	4.2129	-2.704%	725	+50.490%
2026-06-17	4.3300	4.3300	4.3300	4.3300	0.000%	870	+46.420%
2026-06-16	4.1800	4.5000	4.1800	4.3300	+0.466%	4,654	+46.420%
2026-06-15	3.7500	4.3700	3.7500	4.3099	+4.882%	6,488	+47.103%
2026-06-11	4.1093	4.1093	4.1093	4.1093	-2.136%	207	+54.284%
2026-06-10	4.5300	4.5300	4.1990	4.1990	-0.733%	420	+50.988%
2026-06-09	4.3800	4.4699	4.2300	4.2300	-5.580%	1,657	+49.882%
2026-06-08	4.4800	4.6150	4.4800	4.4800	+3.345%	4,915	+41.518%
2026-06-05	4.3350	4.3350	4.3350	4.3350	-3.454%	281	+46.251%
2026-06-04	4.9700	4.9700	4.3601	4.4901	-7.799%	6,875	+41.200%
2026-06-03	4.8900	4.8900	4.7501	4.8699	-3.377%	2,754	+30.187%
2026-06-02	4.9400	5.1899	4.8001	5.0401	+5.457%	6,670	+25.791%
2026-06-01	5.1774	5.1800	4.7793	4.7793	-4.414%	4,968	+32.655%
2026-05-29	4.8200	5.0000	4.8200	5.0000	-1.760%	2,168	+26.800%
2026-05-28	5.0700	5.0896	5.0700	5.0896	-0.399%	211	+24.568%
2026-05-27	5.1100	5.1100	5.1100	5.1100	-1.731%	777	+24.070%
2026-05-26	5.0147	5.2000	5.0147	5.2000	+0.678%	1,650	+21.923%
2026-05-22	5.3600	5.4695	5.1500	5.1650	-6.091%	3,375	+22.749%
2026-05-21	5.6000	5.7100	4.8750	5.5000	+0.916%	25,672	+15.273%
2026-05-20	5.3900	6.1000	5.3400	5.4501	+5.829%	20,278	+16.328%
2026-05-19	5.5100	5.6800	4.6600	5.1499	-1.678%	14,877	+23.109%
2026-05-18	5.1200	5.2460	5.1200	5.2378	+2.700%	309	+21.043%
2026-05-15	5.2900	5.3450	5.1001	5.1001	-1.978%	822	+24.311%
2026-05-14	5.1698	5.2030	5.1698	5.2030	-2.749%	488	+21.853%
2026-05-13	5.7000	6.0500	5.3501	5.3501	-8.547%	8,466	+18.502%
2026-05-12	6.0000	6.2000	5.8501	5.8501	-2.822%	6,468	+8.374%
2026-05-11	6.2200	6.3300	5.9900	6.0200	-3.834%	10,424	+5.316%
2026-05-08	6.4700	6.4900	5.9901	6.2600	+0.968%	3,049	+1.278%
2026-05-07	6.5700	6.5700	6.1200	6.2000	+2.478%	6,968	+2.258%
2026-05-06	6.5799	6.5799	6.0501	6.0501	-5.762%	1,978	+4.792%
2026-05-05	6.1010	6.6600	5.8800	6.4200	+6.116%	2,176	-1.246%
2026-05-04	6.2300	6.4800	5.9000	6.0500	-3.200%	3,291	+4.793%
2026-05-01	6.5200	6.6800	6.1700	6.2500	+3.475%	3,614	+1.440%
2026-04-30	6.5300	6.5300	5.8701	6.0401	-0.098%	5,500	+4.965%
2026-04-29	6.1500	6.2450	6.0460	6.0460	-3.728%	856	+4.863%
2026-04-28	6.3087	6.5400	6.2801	6.2801	+4.492%	3,653	+0.954%
2026-04-27	6.2200	6.4500	6.0101	6.0101	-6.094%	1,937	+5.489%
2026-04-24	6.5000	6.5200	6.4001	6.4001	-1.687%	2,886	-0.939%
2026-04-23	6.7500	6.7500	6.5000	6.5099	+0.929%	720	-2.610%
2026-04-22	7.0453	7.3100	6.4500	6.4500	-9.538%	15,971	-1.705%
2026-04-21	7.1600	7.3800	7.1301	7.1301	-2.193%	22,494	-11.081%
2026-04-20	7.3099	7.3200	7.1599	7.2900	+0.919%	16,565	-13.032%
2026-04-17	7.3100	7.3100	6.5800	7.2236	+0.748%	9,844	-12.232%
2026-04-16	7.1900	7.3200	7.0200	7.1700	-0.602%	9,790	-11.576%
2026-04-15	7.0300	7.3500	6.9850	7.2134	+2.609%	43,290	-12.108%
2026-04-14	6.8000	7.0450	6.8000	7.0300	+7.655%	36,001	-9.815%
2026-04-13	6.4100	6.8450	6.4100	6.5301	+2.031%	20,368	-2.911%
2026-04-10	6.4200	6.6800	6.2300	6.4001	+5.787%	15,233	-0.939%
2026-04-09	5.9316	6.4500	5.9316	6.0500	-2.421%	1,142	+4.793%
2026-04-08	6.0300	6.5000	5.8000	6.2001	+0.486%	13,649	+2.256%
2026-04-07	6.0000	6.3000	6.0000	6.1701	+0.982%	5,852	+2.754%
2026-04-06	6.0400	6.7100	5.9901	6.1101	-4.080%	11,670	+3.763%
2026-04-02	6.6900	6.6900	5.9901	6.3700	+0.315%	2,296	-0.471%
2026-04-01	6.4499	6.8100	6.0900	6.3500	-5.646%	13,737	-0.157%
2026-03-31	6.0100	6.8700	5.9901	6.7300	+12.542%	40,183	-5.795%
2026-03-30	6.0100	6.0100	5.8818	5.9800	+1.354%	4,947	+6.020%
2026-03-27	5.9000	6.1000	5.8000	5.9001	+1.726%	1,233	+7.456%
2026-03-26	6.4799	6.4799	5.6900	5.8000	-3.654%	5,463	+9.310%
2026-03-25	5.9550	6.4448	5.9546	6.0200	-1.634%	2,327	+5.316%
2026-03-24	6.5000	6.5100	6.1200	6.1200	-3.011%	11,545	+3.595%
2026-03-23	6.4866	6.7000	6.3100	6.3100	-2.473%	4,176	+0.475%
2026-03-19	7.0500	7.0700	6.3200	6.4700	-12.595%	5,805	-2.009%
2026-03-18	7.9500	7.9500	7.4023	7.4023	-2.434%	1,984	-14.351%
2026-03-17	7.3900	7.7750	7.3900	7.5870	-0.241%	1,435	-16.436%
2026-03-16	7.6053	7.6053	7.6053	7.6053	+1.134%	207	-16.637%
2026-03-13	7.8602	7.8602	7.5000	7.5200	-3.713%	5,189	-15.691%
2026-03-12	8.0000	8.0361	7.6600	7.8100	-3.147%	5,019	-18.822%
2026-03-11	8.1207	8.1557	8.0638	8.0638	-2.612%	591	-21.377%
2026-03-10	8.2504	8.3357	8.2504	8.2801	+0.073%	2,140	-23.431%
2026-03-09	8.2500	8.3300	8.1250	8.2741	-0.611%	4,412	-23.375%
2026-03-06	8.5600	8.5771	8.3250	8.3250	-1.596%	2,557	-23.844%
2026-03-05	8.5099	8.5099	8.1100	8.4600	+1.562%	3,350	-25.059%
2026-03-04	8.1100	8.3299	8.1100	8.3299	+0.968%	683	-23.889%
2026-03-03	8.3800	8.8000	8.0601	8.2500	-1.079%	2,525	-23.152%
2026-03-02	8.5799	8.6000	8.3400	8.3400	0.000%	2,836	-23.981%
2026-02-27	8.4900	8.7700	8.3400	8.3400	-2.490%	3,560	-23.981%
2026-02-26	8.4850	8.7699	8.4850	8.5530	+3.048%	1,881	-25.874%
2026-02-25	8.2600	8.3000	8.2600	8.3000	-0.120%	462	-23.614%
2026-02-24	8.0000	8.7300	8.0000	8.3100	-3.194%	9,642	-23.706%
2026-02-23	9.1100	9.4250	8.5386	8.5842	-6.795%	5,720	-26.143%
2026-02-20	9.2850	9.5560	9.1000	9.2100	-3.053%	9,165	-31.162%
2026-02-19	10.0000	10.0234	9.2500	9.5000	-9.091%	15,106	-33.263%
2026-02-18	10.7100	10.7100	10.0000	10.4500	-0.381%	4,566	-39.330%
2026-02-17	10.0100	10.5200	10.0100	10.4900	-3.585%	902	-39.561%
2026-02-13	10.8800	10.8800	10.8800	10.8800	+0.184%	864	-41.728%
2026-02-12	10.9900	11.1702	10.8600	10.8600	-3.894%	1,279	-41.621%
2026-02-11	10.9200	11.5000	10.8700	11.3000	-1.137%	3,222	-43.894%
2026-02-10	11.3999	11.4300	11.1350	11.4300	-0.436%	905	-44.532%
2026-02-09	10.9821	11.4800	10.9821	11.4800	+4.269%	321	-44.774%
2026-02-06	10.0000	11.1999	10.0000	11.0100	-0.811%	1,261	-42.416%
2026-02-05	11.1000	11.1000	11.1000	11.1000	+0.181%	353	-42.883%
2026-02-04	10.9600	11.2600	10.9200	11.0800	+1.651%	2,878	-42.780%
2026-02-03	11.4200	11.4200	10.9000	10.9000	-3.653%	844	-41.835%
2026-02-02	11.4200	11.4200	11.0700	11.3133	-0.147%	3,225	-43.960%
2026-01-30	11.6800	11.6800	10.9136	11.3300	-1.607%	973	-44.042%
2026-01-29	11.3900	11.7900	11.3000	11.5150	-2.083%	1,545	-44.941%
2026-01-28	11.8600	11.8600	11.6150	11.7600	-0.339%	2,346	-46.088%
2026-01-27	11.6900	12.0000	11.4100	11.8000	+0.941%	9,306	-46.271%
2026-01-26	11.7900	11.7900	11.4900	11.6900	+2.332%	3,923	-45.766%
2026-01-23	11.8900	11.8900	11.4142	11.4236	-2.779%	5,132	-44.501%
2026-01-22	11.6800	11.9200	11.6595	11.7501	-0.296%	5,789	-46.043%
2026-01-21	11.8300	12.0499	11.5100	11.7850	-0.296%	9,064	-46.203%
2026-01-20	11.7700	12.0999	11.7700	11.8200	-0.505%	4,405	-46.362%
2026-01-16	11.7400	12.2500	11.7400	11.8800	+1.279%	1,538	-46.633%
2026-01-15	12.0600	13.4500	11.6301	11.7300	-0.677%	13,107	-45.951%
2026-01-14	10.7300	12.4357	10.5201	11.8100	+6.975%	40,145	-46.317%
2026-01-13	7.7700	11.1200	7.7700	11.0400	-22.199%	109,783	-42.572%
2026-01-12	14.2210	14.4000	14.1200	14.1900	-0.505%	3,664	-55.321%
2026-01-09	14.0400	14.3299	13.8890	14.2620	+1.509%	7,267	-55.546%
2026-01-08	14.0100	14.2252	13.8200	14.0500	+0.959%	5,837	-54.875%
2026-01-07	14.2344	14.2712	13.8886	13.9166	-0.596%	3,074	-54.443%
2026-01-06	13.8258	14.3000	13.8258	14.0000	-2.303%	3,610	-54.714%
2026-01-05	13.8500	14.3300	13.8500	14.3300	+3.454%	6,664	-55.757%
2026-01-02	13.9000	14.4000	13.6945	13.8516	+1.403%	10,035	-54.229%
2025-12-31	13.9800	13.9800	13.5001	13.6600	-2.914%	7,617	-53.587%
2025-12-30	14.0000	14.4143	13.6830	14.0700	+0.501%	5,296	-54.940%
2025-12-29	13.7700	14.3145	13.5000	13.9999	+0.071%	6,745	-54.714%
2025-12-26	13.7000	13.9900	13.2850	13.9900	+0.720%	6,619	-54.682%
2025-12-24	13.8900	13.8900	13.8900	13.8900	-1.558%	106	-54.356%
2025-12-23	14.4182	14.4182	14.1000	14.1099	+1.656%	530	-55.067%
2025-12-22	14.7151	14.7151	13.8800	13.8800	-4.866%	2,150	-54.323%
2025-12-19	14.6100	14.8800	14.5900	14.5900	+2.028%	2,292	-56.546%
2025-12-18	14.2927	14.3000	14.2927	14.3000	+2.804%	373	-55.664%
2025-12-15	13.4900	14.4100	13.4801	13.9100	+3.037%	11,382	-54.421%
2025-12-12	13.2400	13.8400	13.0100	13.5000	0.000%	13,536	-53.037%
2025-12-11	12.5320	14.0300	12.5320	13.5000	+2.208%	39,626	-53.037%
2025-12-10	13.0900	13.3100	13.0268	13.2083	+3.125%	91,778	-52.000%
2025-12-09	13.0000	13.1415	12.6400	12.8080	-2.527%	11,247	-50.500%
2025-12-08	13.1430	13.2500	12.9900	13.1400	+1.233%	2,722	-51.750%
2025-12-05	12.9500	12.9999	12.9010	12.9800	-0.307%	2,088	-51.156%
2025-12-04	13.0900	13.2500	12.7215	13.0200	-1.214%	8,803	-51.306%
2025-12-03	13.5535	13.5791	12.8625	13.1800	-1.383%	19,646	-51.897%
2025-12-02	13.6750	13.6750	13.2600	13.3648	-3.919%	9,498	-52.562%
2025-12-01	13.5022	14.2500	13.2700	13.9100	+1.164%	13,699	-54.421%
2025-11-28	13.7575	13.7996	13.7500	13.7500	+0.365%	574	-53.891%
2025-11-26	13.4000	14.2904	13.3966	13.7000	+3.318%	7,363	-53.723%
2025-11-25	13.7167	13.7167	13.2000	13.2600	-2.500%	9,433	-52.187%
2025-11-24	13.1000	13.9499	13.1000	13.6000	+1.873%	960	-53.382%
2025-11-21	13.4200	13.4200	13.3500	13.3500	-0.546%	877	-52.509%
2025-11-20	13.4900	13.5200	13.0500	13.4233	-1.028%	7,148	-52.769%
2025-11-19	13.5000	13.5627	13.5000	13.5627	-0.654%	1,056	-53.254%
2025-11-18	13.9155	13.9155	13.6520	13.6520	-0.352%	1,560	-53.560%
2025-11-17	14.1300	14.1300	13.7002	13.7002	-1.650%	1,887	-53.723%
2025-11-14	14.0100	14.0100	13.9300	13.9300	+1.531%	810	-54.487%
2025-11-13	13.7662	13.7662	13.7200	13.7200	-1.153%	237	-53.790%
2025-11-12	13.9752	13.9752	13.8800	13.8800	-0.287%	836	-54.323%
2025-11-11	13.9200	13.9500	13.9200	13.9200	-0.429%	407	-54.454%
2025-11-10	14.0000	14.0000	13.5600	13.9800	+0.072%	365	-54.649%
2025-11-07	13.9400	13.9900	13.9400	13.9700	+1.452%	387	-54.617%
2025-11-06	13.9400	14.1300	13.7700	13.7700	0.000%	703	-53.958%
2025-11-05	13.8907	13.8907	13.7700	13.7700	+2.000%	571	-53.958%
2025-11-04	13.7000	13.9199	13.5000	13.5000	-1.675%	1,474	-53.037%
2025-10-31	14.2338	14.2500	13.6000	13.7300	-4.187%	7,823	-53.824%
2025-10-30	14.3300	14.3300	14.3300	14.3300	-1.036%	104	-55.757%
2025-10-29	14.5100	14.5100	14.4600	14.4800	+2.888%	1,789	-56.215%
2025-10-28	14.1600	14.1600	14.0735	14.0735	-1.030%	1,992	-54.951%
2025-10-27	14.2500	14.2500	14.2200	14.2200	+0.424%	627	-55.415%
2025-10-24	14.2601	14.2601	14.1600	14.1600	0.000%	3,428	-55.226%
2025-10-23	14.5000	14.5000	14.1600	14.1600	0.000%	1,770	-55.226%
2025-10-20	14.1600	14.1600	14.1600	14.1600	0.000%	249	-55.226%
2025-10-17	14.2200	14.2200	14.1500	14.1600	-0.562%	866	-55.226%
2025-10-16	14.2816	14.7400	14.0000	14.2400	-3.392%	4,925	-55.478%
2025-10-15	14.6300	14.7400	14.0550	14.7400	+2.623%	11,049	-56.988%
2025-10-14	14.1500	14.7400	14.0000	14.3633	+2.317%	12,355	-55.860%
2025-10-13	13.8715	14.1900	13.7600	14.0380	-0.581%	6,702	-54.837%
2025-10-10	13.9659	14.1200	13.6987	14.1200	+0.071%	6,591	-55.099%
2025-10-09	14.1900	14.1900	14.0000	14.1100	+0.786%	1,999	-55.067%
2025-10-08	13.9650	14.0855	13.9650	14.0000	-0.639%	698	-54.714%
2025-10-07	14.4000	14.4000	14.0900	14.0900	-3.823%	3,141	-55.004%
2025-10-06	14.7000	14.7000	14.6500	14.6500	-0.543%	528	-56.724%
2025-10-03	14.5100	14.7300	14.5000	14.7300	+1.797%	459	-56.959%
2025-10-02	14.4700	14.4700	14.4700	14.4700	+1.544%	108	-56.185%
2025-10-01	14.3200	14.7400	14.2500	14.2500	-2.797%	1,934	-55.509%
2025-09-30	14.7400	14.7400	14.5300	14.6600	-3.234%	369	-56.753%
2025-09-29	15.1500	15.1500	15.1500	15.1500	+1.000%	166	-58.152%
2025-09-26	14.7700	15.0000	14.7700	15.0000	+0.671%	303	-57.733%
2025-09-25	14.8900	14.9000	14.8200	14.9000	+0.540%	701	-57.450%
2025-09-24	15.1681	15.2500	14.8100	14.8200	-1.854%	1,065	-57.220%
2025-09-23	15.2150	15.2150	15.1000	15.1000	0.000%	1,099	-58.013%
2025-09-22	15.1700	15.1700	15.1000	15.1000	-1.176%	2,085	-58.013%
2025-09-19	14.9900	15.2861	14.9900	15.2797	+2.057%	1,095	-58.507%
2025-09-18	15.0900	15.0900	14.9718	14.9718	+3.183%	360	-57.654%
2025-09-17	15.3000	15.4000	14.1000	14.5100	-5.349%	9,218	-56.306%
2025-09-16	15.0600	15.3300	15.0600	15.3300	-0.455%	842	-58.643%
2025-09-15	15.4000	15.4000	15.4000	15.4000	-0.388%	730	-58.831%
2025-09-11	15.6500	15.8500	15.4600	15.4600	-0.166%	452	-58.991%
2025-09-10	16.0200	16.0200	15.4857	15.4857	+0.284%	323	-59.059%
2025-09-09	15.2500	15.7850	14.9250	15.4419	+3.104%	3,819	-58.943%
2025-09-08	15.1000	15.1436	14.6000	14.9770	+0.408%	901	-57.668%
2025-09-04	14.9162	14.9162	14.9162	14.9162	+1.471%	127	-57.496%
2025-09-03	14.7000	14.7000	14.7000	14.7000	-2.979%	187	-56.871%
2025-09-02	15.2100	15.2100	14.8600	15.1514	+0.274%	4,682	-58.156%
2025-08-28	14.9000	15.2550	14.8600	15.1100	+1.409%	9,542	-58.041%
2025-08-27	14.8000	14.9999	14.8000	14.9000	-2.189%	4,436	-57.450%
2025-08-26	15.2334	15.2334	15.0408	15.2334	-1.720%	403	-58.381%
2025-08-25	16.1800	16.1800	14.5400	15.5000	+1.605%	4,068	-59.097%
2025-08-22	14.9000	15.2552	14.8900	15.2552	+2.522%	711	-58.440%
2025-08-21	14.6926	14.8800	14.6700	14.8800	-0.134%	3,414	-57.392%
2025-08-20	15.0900	15.0900	14.9000	14.9000	+0.949%	1,251	-57.450%
2025-08-19	14.6100	14.7600	14.4900	14.7600	-0.940%	406	-57.046%
2025-08-18	14.8000	14.9000	14.8000	14.9000	+1.051%	381	-57.450%
2025-08-15	14.7500	14.7950	14.5000	14.7450	-1.305%	2,581	-57.002%
2025-08-13	14.8500	14.9500	14.8500	14.9400	-5.143%	1,119	-57.564%
2025-08-12	14.4000	15.7500	14.4000	15.7500	+7.723%	857	-59.746%
2025-08-11	14.4000	14.6879	14.4000	14.6208	-3.493%	1,170	-56.637%
2025-08-08	15.1500	15.1500	15.1500	15.1500	+5.575%	350	-58.152%
2025-08-07	14.3600	14.4000	14.3500	14.3500	-0.243%	486	-55.819%
2025-08-06	14.3850	14.3850	14.3850	14.3850	-2.603%	138	-55.926%
2025-08-05	14.7694	14.7694	14.7694	14.7694	+0.994%	214	-57.073%
2025-08-04	14.8500	14.8500	14.4250	14.6241	-1.852%	4,881	-56.647%
2025-08-01	14.1477	14.9600	14.0000	14.9000	+2.355%	1,454	-57.450%
2025-07-31	14.2000	14.5572	13.8233	14.5572	+2.013%	9,091	-56.448%
2025-07-30	14.3556	14.3556	13.9601	14.2700	-1.149%	746	-55.571%
2025-07-29	14.3500	14.7400	14.1384	14.4359	+1.008%	607	-56.082%
2025-07-28	14.0100	14.5000	13.9600	14.2919	+2.310%	2,334	-55.639%
2025-07-25	14.8000	14.8000	13.9500	13.9692	-0.206%	1,171	-54.614%
2025-07-24	14.1100	14.3750	13.8100	13.9981	-2.480%	1,593	-54.708%
2025-07-23	14.4900	14.4900	14.0001	14.3541	+2.771%	1,991	-55.831%
2025-07-22	14.7277	14.7277	13.8500	13.9671	-1.292%	4,673	-54.608%
2025-07-21	14.1950	14.3545	14.0000	14.1499	-0.772%	4,074	-55.194%
2025-07-18	13.8300	14.7300	13.8300	14.2600	+3.184%	1,380	-55.540%
2025-07-17	13.9500	13.9553	13.8001	13.8200	-1.286%	1,564	-54.124%
2025-07-16	14.3881	14.3881	13.6700	14.0000	+3.665%	4,728	-54.714%
2025-07-15	13.9500	15.0199	13.0885	13.5050	-0.332%	4,003	-53.054%
2025-07-14	13.5400	13.7000	13.5400	13.5500	+0.598%	1,274	-53.210%
2025-07-11	13.3000	13.6600	13.3000	13.4694	+1.274%	1,919	-52.930%
2025-07-10	13.2731	13.3000	13.0500	13.3000	-0.375%	5,801	-52.331%
2025-07-09	13.3500	13.3500	13.3500	13.3500	+1.521%	228	-52.509%
2025-07-08	13.1500	13.1500	13.1500	13.1500	+0.750%	485	-51.787%
2025-07-07	13.2800	13.2800	13.0521	13.0521	-1.494%	494	-51.425%
2025-07-02	13.6100	13.6100	13.2500	13.2500	-2.609%	1,979	-52.151%
2025-07-01	13.2005	13.6050	12.7750	13.6050	+3.303%	13,277	-53.399%
2025-06-30	13.4800	13.7085	13.1700	13.1700	-6.860%	2,221	-51.860%
2025-06-27	14.0500	14.1400	14.0500	14.1400	+0.784%	706	-55.163%
2025-06-26	13.8400	14.0300	13.8400	14.0300	+1.346%	391	-54.811%
2025-06-25	13.8437	13.8437	13.8437	13.8437	-4.196%	159	-54.203%
2025-06-24	13.6700	14.6749	13.6700	14.4500	-1.365%	5,808	-56.125%
2025-06-23	14.2724	14.6500	14.1300	14.6500	+3.366%	1,938	-56.724%
2025-06-20	13.4400	14.1730	13.4400	14.1730	+5.454%	1,409	-55.267%
2025-06-18	12.9184	13.4400	12.9000	13.4400	+1.281%	921	-52.827%
2025-06-17	13.4986	13.6500	12.9400	13.2700	-1.791%	1,621	-52.223%
2025-06-16	13.0700	13.5120	12.9100	13.5120	+4.018%	2,240	-53.079%
2025-06-13	12.9964	13.5700	12.9900	12.9900	-0.077%	5,266	-51.193%
2025-06-12	13.4000	13.4000	12.9200	13.0000	+3.257%	3,441	-51.231%
2025-06-11	12.5905	12.6000	12.5600	12.5899	-0.475%	654	-49.642%
2025-06-10	12.6500	12.6500	12.6500	12.6500	-1.556%	226	-49.881%
2025-06-09	12.8400	12.8500	12.5100	12.8500	+2.882%	2,386	-50.661%
2025-06-06	12.3100	12.5439	12.3100	12.4900	+0.970%	1,512	-49.239%
2025-06-05	12.4999	12.4999	12.3600	12.3700	-1.040%	1,213	-48.747%
2025-06-04	12.4839	12.5977	12.4839	12.5000	+0.888%	422	-49.280%
2025-06-03	12.6000	12.6000	12.3900	12.3900	-1.900%	888	-48.830%
2025-06-02	12.5600	12.6300	12.0750	12.6300	+0.282%	6,204	-49.802%
2025-05-28	13.5000	13.5000	12.3800	12.5945	-0.588%	1,013	-49.661%
2025-05-27	13.2500	13.2500	12.4800	12.6690	+0.788%	1,015	-49.957%
2025-05-23	13.2999	13.2999	12.3989	12.5700	+1.453%	2,107	-49.562%
2025-05-22	12.5754	12.5900	12.3900	12.3900	-1.589%	2,295	-48.830%
2025-05-21	12.5441	13.0000	12.5441	12.5900	-0.860%	573	-49.643%
2025-05-20	12.4578	12.8724	12.2591	12.6992	+4.348%	6,334	-50.076%
2025-05-19	12.2500	12.4478	11.9600	12.1700	-0.409%	3,569	-47.905%
2025-05-16	12.5050	12.7854	12.2200	12.2200	-1.610%	1,990	-48.118%
2025-05-15	12.7000	12.7000	12.4200	12.4200	-2.588%	530	-48.953%
2025-05-14	12.5030	12.7500	12.2500	12.7500	0.000%	2,915	-50.275%
2025-05-13	12.4900	12.9286	12.4100	12.7500	+3.072%	4,237	-50.275%
2025-05-12	12.0500	12.5230	12.0500	12.3700	+1.046%	4,451	-48.747%
2025-05-09	12.0064	12.2750	12.0064	12.2419	-1.036%	1,126	-48.211%
2025-05-08	12.1400	12.3700	11.9600	12.3700	+3.645%	2,456	-48.747%
2025-05-07	11.9500	11.9500	11.9350	11.9350	+0.336%	513	-46.879%
2025-05-06	11.7280	11.8950	11.7100	11.8950	+2.543%	5,202	-46.700%
2025-05-05	11.7900	11.7900	11.6000	11.6000	-0.344%	2,174	-45.345%
2025-05-02	11.4600	11.9800	11.4600	11.6400	+1.086%	2,934	-45.533%
2025-05-01	11.5900	11.6000	11.4950	11.5150	-1.497%	8,293	-44.941%
2025-04-30	11.8800	12.1500	11.3900	11.6900	+0.343%	10,159	-45.766%
2025-04-29	11.9900	11.9900	11.4075	11.6500	-1.098%	10,307	-45.579%
2025-04-28	11.4200	11.7793	11.4000	11.7793	+2.966%	6,319	-46.177%
2025-04-25	11.6000	11.9999	11.3100	11.4400	+1.870%	11,969	-44.580%
2025-04-24	11.1485	11.2300	10.9100	11.2300	-0.089%	1,833	-43.544%
2025-04-23	11.3434	11.6099	11.1200	11.2400	+0.627%	23,386	-43.594%
2025-04-22	11.2950	11.3000	11.0400	11.1700	+1.730%	2,911	-43.241%
2025-04-21	11.0700	11.1300	10.8400	10.9800	-0.091%	2,488	-42.259%
2025-04-17	10.6800	11.1000	10.6800	10.9900	+2.519%	1,321	-42.311%
2025-04-16	10.9700	11.0000	10.6000	10.7200	-0.741%	11,982	-40.858%
2025-04-15	11.0700	11.6099	10.6600	10.8000	-1.008%	11,673	-41.296%
2025-04-14	10.8800	11.1100	10.8800	10.9100	-0.519%	3,519	-41.888%
2025-04-11	10.9669	10.9669	10.9669	10.9669	+1.358%	637	-42.190%
2025-04-10	10.9400	10.9500	10.5000	10.8200	-3.047%	4,708	-41.405%
2025-04-09	10.8500	11.5600	10.8500	11.1600	+5.495%	1,959	-43.190%
2025-04-08	12.0000	12.0100	9.7500	10.5787	-7.529%	17,685	-40.068%
2025-04-07	11.9000	11.9000	10.7400	11.4400	-16.149%	7,852	-44.580%
2025-04-04	14.8100	14.8100	12.1300	13.6432	-8.863%	14,757	-53.530%
2025-04-03	14.7715	14.9700	14.5600	14.9700	-0.532%	6,441	-57.649%
2025-04-02	15.2000	15.7600	15.0000	15.0500	+0.133%	3,751	-57.874%
2025-03-31	15.1600	15.1600	15.0300	15.0300	-4.571%	2,595	-57.818%
2025-03-28	16.1789	16.1789	15.5100	15.7500	+0.127%	1,449	-59.746%
2025-03-27	15.7300	15.7300	15.7300	15.7300	+1.158%	364	-59.695%
2025-03-26	15.4500	16.1900	15.4500	15.5500	+0.129%	508	-59.228%
2025-03-25	15.3300	15.5300	15.3300	15.5300	+0.129%	692	-59.176%
2025-03-24	15.4700	16.6279	15.3800	15.5100	+0.259%	4,589	-59.123%
2025-03-21	15.6000	15.6000	15.4500	15.4700	-0.706%	1,471	-59.017%
2025-03-18	15.8200	15.8200	15.5600	15.5800	-1.079%	584	-59.307%
2025-03-17	15.7500	15.7500	15.7500	15.7500	+2.740%	343	-59.746%
2025-03-14	15.7400	15.8100	15.3100	15.3300	-2.294%	4,665	-58.643%
2025-03-13	15.6900	15.6900	15.6900	15.6900	-0.633%	100	-59.592%
2025-03-12	15.7800	16.5000	15.7800	15.7900	-1.436%	700	-59.848%
2025-03-11	15.7800	16.2923	15.7800	16.0200	-0.249%	2,112	-60.424%
2025-03-10	16.0700	16.1625	16.0600	16.0600	0.000%	1,526	-60.523%
2025-03-07	16.0500	16.0600	15.8800	16.0600	+0.062%	1,588	-60.523%
2025-03-06	15.8000	16.1000	15.8000	16.0500	+1.840%	1,687	-60.498%
2025-03-05	16.0100	16.2375	15.7600	15.7600	-1.377%	6,555	-59.772%
2025-03-04	15.9601	15.9800	15.9601	15.9800	-3.152%	843	-60.325%
2025-03-03	16.5000	16.7600	16.5000	16.5000	+2.041%	7,711	-61.576%
2025-02-27	16.1700	16.1700	16.1700	16.1700	-1.282%	253	-60.792%
2025-02-26	16.0200	16.4700	15.9500	16.3800	+2.056%	4,871	-61.294%
2025-02-25	15.9900	16.0500	15.9900	16.0500	+1.261%	471	-60.498%
2025-02-24	15.8500	16.3000	15.8500	15.8501	+1.864%	3,120	-60.000%
2025-02-21	15.6200	15.6200	15.5600	15.5600	+0.064%	356	-59.254%
2025-02-20	15.2200	16.3200	15.2200	15.5500	+0.974%	875	-59.228%
2025-02-19	15.6000	15.6000	15.4000	15.4000	-3.007%	1,348	-58.831%
2025-02-18	15.5000	15.8775	15.4900	15.8775	+5.568%	1,205	-60.069%
2025-02-14	15.0400	15.0400	15.0400	15.0400	-4.020%	510	-57.846%
2025-02-13	15.7100	15.7500	15.3800	15.6700	+4.119%	1,808	-59.541%
2025-02-11	14.9020	15.4510	14.9020	15.0501	+0.388%	2,529	-57.874%
2025-02-10	14.6100	15.1000	14.4800	14.9920	+0.080%	3,611	-57.711%
2025-02-07	14.7452	15.0999	14.6000	14.9800	+2.665%	2,367	-57.677%
2025-02-06	14.5912	14.5912	14.5912	14.5912	-1.144%	101	-56.549%
2025-02-05	14.7500	14.9368	14.7500	14.7600	-1.992%	1,080	-57.046%
2025-02-04	14.7600	15.0600	14.7500	15.0600	+1.757%	1,300	-57.902%
2025-02-03	14.8000	15.0300	14.8000	14.8000	-0.937%	1,953	-57.162%
2025-01-31	14.4999	14.9400	14.4999	14.9400	+3.034%	2,862	-57.564%
2025-01-30	14.7300	14.8420	14.4000	14.5000	+0.485%	4,607	-56.276%
2025-01-29	15.0000	15.7300	14.4000	14.4300	+3.071%	2,076	-56.064%
2025-01-28	13.9600	14.0000	13.9500	14.0000	-0.355%	1,249	-54.714%
2025-01-27	13.3200	14.0724	13.3200	14.0499	-2.769%	1,517	-54.875%
2025-01-17	14.0000	14.4500	14.0000	14.4500	-0.345%	1,448	-56.125%
2025-01-16	14.4800	14.5000	14.4800	14.5000	+2.525%	459	-56.276%
2025-01-15	14.4400	14.5597	14.0700	14.1429	+2.485%	3,967	-55.172%
2025-01-13	13.0300	13.8000	13.0000	13.8000	-4.432%	972	-54.058%
2025-01-10	14.4400	14.4400	14.4400	14.4400	+9.146%	101	-56.094%
2025-01-08	13.2494	13.6800	13.0000	13.2300	-1.985%	5,347	-52.079%
2025-01-07	13.4979	13.4979	13.4979	13.4979	-0.016%	333	-53.030%
2025-01-03	13.5000	13.5000	13.5000	13.5000	-0.074%	118	-53.037%
2025-01-02	13.5100	13.5100	13.5100	13.5100	+0.074%	284	-53.072%
2024-12-30	13.5800	13.6016	13.5000	13.5000	-2.668%	1,761	-53.037%
2024-12-27	13.8700	13.8700	13.8700	13.8700	+3.775%	311	-54.290%
2024-12-26	13.0000	13.5000	12.9999	13.3655	+2.812%	3,714	-52.564%
2024-12-24	12.9785	13.0000	12.8850	13.0000	0.000%	2,479	-51.231%
2024-12-20	12.5300	13.0000	12.5300	13.0000	0.000%	1,653	-51.231%

.dark-mode .DWWtTh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DWWtTh{ color: #333333; background-color: white; border: 2px solid #333333; }AHT/PFAshford Hospitality Trust, Inc.stock NYSE Preferred Stock

AHT/PF
Ashford Hospitality Trust, Inc.
stock NYSE Preferred Stock