Dark

AHT/PG
Ashford Hospitality Trust, Inc 7.375% Series G Cumulative Preferred Stock
stock NYSE Preferred Stock

At Close

Jul 27, 2026

5.32USD+2.909%(+0.15)3,709

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.17)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

5.38USD0.000%(+5.38)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	5.3600	5.4600	5.1900	5.3800	+1.128%	6,269	0.000%
2026-07-27	5.1000	5.4300	5.1000	5.3200	+2.909%	11,603	+1.128%
2026-07-24	5.1800	5.2000	5.1000	5.1696	-0.393%	3,875	+4.070%
2026-07-23	5.3900	5.4078	5.0677	5.1900	-3.081%	3,657	+3.661%
2026-07-22	5.0400	5.3900	5.0400	5.3550	-0.833%	3,473	+0.467%
2026-07-21	5.3700	5.4200	5.3500	5.4000	+1.887%	4,230	-0.370%
2026-07-20	5.2000	5.3000	5.2000	5.3000	+2.021%	217	+1.509%
2026-07-17	5.0000	5.3900	5.0000	5.1950	+3.900%	4,086	+3.561%
2026-07-16	4.9700	5.1600	4.9700	5.0000	+3.065%	4,352	+7.600%
2026-07-15	5.1000	5.2800	4.8000	4.8513	-3.553%	4,346	+10.898%
2026-07-14	4.8600	5.0300	4.7600	5.0300	-0.396%	2,212	+6.958%
2026-07-13	4.9900	5.1600	4.9400	5.0500	+1.202%	8,440	+6.535%
2026-07-10	5.3300	5.5500	4.7100	4.9900	-6.903%	28,058	+7.816%
2026-07-09	5.5750	5.7200	5.2000	5.3600	-3.074%	7,075	+0.373%
2026-07-08	5.6300	5.7100	5.5300	5.5300	-1.776%	2,738	-2.712%
2026-07-07	5.3500	5.7470	5.3000	5.6300	-2.087%	4,336	-4.440%
2026-07-06	5.9400	5.9400	5.2900	5.7500	+2.313%	4,885	-6.435%
2026-07-02	5.4000	5.6200	5.3000	5.6200	+5.307%	5,515	-4.270%
2026-07-01	5.3100	5.3368	5.1100	5.3368	+0.225%	3,787	+0.809%
2026-06-30	5.1200	5.3520	5.1101	5.3248	+1.040%	3,724	+1.037%
2026-06-29	5.0301	5.3750	4.6900	5.2700	+0.763%	20,664	+2.087%
2026-06-26	4.3800	5.7340	4.2001	5.2301	+15.582%	26,820	+2.866%
2026-06-25	4.2800	4.7179	4.0500	4.5250	-4.937%	6,756	+18.895%
2026-06-24	5.0000	5.0000	4.3400	4.7600	-6.483%	15,327	+13.025%
2026-06-23	4.0300	5.6200	3.9800	5.0900	+27.250%	32,487	+5.697%
2026-06-22	3.8700	4.0450	3.8700	4.0000	+3.627%	5,115	+34.500%
2026-06-18	3.7400	3.9201	3.7400	3.8600	-0.515%	10,753	+39.378%
2026-06-17	3.8600	3.9700	3.8500	3.8800	-0.513%	3,949	+38.660%
2026-06-16	3.9100	4.0000	3.7200	3.9000	+1.695%	35,992	+37.949%
2026-06-15	3.9020	3.9500	3.7500	3.8350	-2.420%	750	+40.287%
2026-06-12	3.8900	4.0150	3.8900	3.9301	+1.278%	6,067	+36.892%
2026-06-11	3.8517	4.0085	3.7050	3.8805	+0.271%	3,884	+38.642%
2026-06-10	3.9700	3.9700	3.8300	3.8700	-1.401%	5,142	+39.018%
2026-06-09	4.2800	4.2800	3.8600	3.9250	-0.633%	7,435	+37.070%
2026-06-08	4.1500	4.2236	3.8500	3.9500	-4.906%	16,903	+36.203%
2026-06-05	4.1600	4.5000	4.1200	4.1538	-3.958%	2,609	+29.520%
2026-06-04	4.2550	4.5100	4.2074	4.3250	-2.370%	5,525	+24.393%
2026-06-03	4.5200	4.7450	3.9250	4.4300	-4.733%	15,408	+21.445%
2026-06-02	4.6200	4.8800	4.5200	4.6501	-6.812%	17,477	+15.696%
2026-06-01	4.6800	4.9900	4.6800	4.9900	+1.423%	4,853	+7.816%
2026-05-29	4.6092	5.0000	4.6000	4.9200	+6.954%	5,022	+9.350%
2026-05-28	4.9800	4.9800	4.6001	4.6001	-4.165%	2,880	+16.954%
2026-05-27	4.4700	4.9700	4.4700	4.8000	-2.834%	6,086	+12.083%
2026-05-26	4.9910	5.0000	4.6650	4.9400	-1.397%	7,255	+8.907%
2026-05-22	5.0000	5.4200	4.8800	5.0100	-5.561%	13,009	+7.385%
2026-05-21	5.3000	5.4500	4.9000	5.3050	+4.022%	16,256	+1.414%
2026-05-20	5.0700	5.5000	4.7800	5.0999	-0.002%	16,665	+5.492%
2026-05-19	5.1000	5.1000	4.7500	5.1000	-3.134%	7,630	+5.490%
2026-05-18	5.0500	5.2650	5.0000	5.2650	+4.257%	2,620	+2.184%
2026-05-15	5.2657	5.2999	4.7050	5.0500	-7.847%	5,540	+6.535%
2026-05-14	4.9100	5.4800	4.8100	5.4800	+9.815%	6,938	-1.825%
2026-05-13	4.6600	5.3000	4.4700	4.9902	-9.269%	26,597	+7.811%
2026-05-12	5.6000	5.6000	5.1900	5.5000	-2.655%	4,110	-2.182%
2026-05-11	6.0200	6.0999	5.6350	5.6500	-7.950%	4,863	-4.779%
2026-05-08	6.0700	6.2800	6.0600	6.1380	+2.302%	2,354	-12.349%
2026-05-07	6.0999	6.1550	5.8400	5.9999	+1.348%	7,758	-10.332%
2026-05-06	5.9400	6.2300	5.9000	5.9201	-1.987%	10,692	-9.123%
2026-05-05	6.0916	6.2500	6.0401	6.0401	-0.164%	2,918	-10.929%
2026-05-04	6.0500	6.3300	6.0500	6.0500	-0.163%	2,158	-11.074%
2026-05-01	6.1100	6.2600	5.9250	6.0599	-0.493%	3,045	-11.220%
2026-04-30	6.1400	6.3400	5.7000	6.0899	-0.656%	11,885	-11.657%
2026-04-29	6.2500	6.5699	5.7900	6.1301	-1.761%	19,449	-12.236%
2026-04-28	6.0300	6.2900	6.0001	6.2400	+1.533%	8,030	-13.782%
2026-04-27	6.2000	6.3400	5.8000	6.1458	+0.999%	11,056	-12.461%
2026-04-24	6.3001	6.4400	5.8950	6.0850	-3.105%	15,770	-11.586%
2026-04-23	6.0000	6.4899	5.8700	6.2800	+1.783%	11,851	-14.331%
2026-04-22	6.8500	6.8500	5.6800	6.1700	-9.265%	18,804	-12.804%
2026-04-21	6.6000	7.2397	6.6000	6.8000	-3.546%	16,291	-20.882%
2026-04-20	7.0001	7.2284	7.0000	7.0500	+0.714%	1,359	-23.688%
2026-04-17	7.2500	7.4100	6.7000	7.0000	+3.093%	14,053	-23.143%
2026-04-16	6.8999	7.2500	6.3800	6.7900	-0.441%	26,818	-20.766%
2026-04-15	6.5000	6.9999	6.1700	6.8201	-4.480%	21,261	-21.116%
2026-04-14	6.1100	7.1400	6.1100	7.1400	+14.058%	5,387	-24.650%
2026-04-13	6.2076	6.6900	6.2000	6.2600	-0.948%	7,019	-14.058%
2026-04-10	6.2500	6.3200	6.0600	6.3199	-0.002%	3,936	-14.872%
2026-04-09	5.6907	6.3200	5.6907	6.3200	-2.917%	1,982	-14.873%
2026-04-08	6.1421	6.5099	5.6300	6.5099	+3.168%	9,228	-17.357%
2026-04-07	6.1250	6.3900	6.0001	6.3100	+0.159%	2,566	-14.739%
2026-04-06	6.0300	6.3000	5.7501	6.3000	-0.316%	6,145	-14.603%
2026-04-02	6.0200	6.5700	6.0200	6.3200	+0.958%	1,211	-14.873%
2026-04-01	6.2600	6.2600	6.2600	6.2600	+0.321%	488	-14.058%
2026-03-31	5.5758	6.4800	5.5758	6.2400	+5.942%	22,089	-13.782%
2026-03-30	5.7650	6.0299	5.5100	5.8900	-2.322%	729	-8.659%
2026-03-27	5.8200	6.0300	5.8200	6.0300	+3.787%	2,597	-10.779%
2026-03-26	6.0600	6.0600	5.4000	5.8100	-4.046%	5,597	-7.401%
2026-03-25	6.1800	6.2854	5.8100	6.0550	-1.870%	2,999	-11.148%
2026-03-24	6.0393	6.2199	6.0000	6.1704	-0.317%	5,071	-12.810%
2026-03-23	6.2651	6.5000	6.1300	6.1900	-0.962%	8,418	-13.086%
2026-03-20	6.2022	6.3000	6.2022	6.2501	+1.134%	4,075	-13.921%
2026-03-19	6.5000	6.5000	5.8100	6.1800	-18.254%	11,340	-12.945%
2026-03-18	7.1600	7.5600	7.1600	7.5600	+1.804%	5,071	-28.836%
2026-03-17	7.8517	8.0360	6.5000	7.4260	-4.886%	7,772	-27.552%
2026-03-16	7.5600	8.0800	7.5600	7.8075	-1.247%	12,301	-31.092%
2026-03-13	7.7100	7.9300	7.7100	7.9061	+0.587%	473	-31.951%
2026-03-12	7.8400	8.0450	7.5600	7.8600	-2.964%	4,161	-31.552%
2026-03-11	8.2500	8.3000	8.0500	8.1001	-2.408%	2,484	-33.581%
2026-03-10	8.3000	8.4000	8.3000	8.3000	-5.413%	676	-35.181%
2026-03-09	8.4283	8.7750	8.4283	8.7750	+4.935%	989	-38.689%
2026-03-06	8.6053	8.7599	8.2500	8.3623	-0.062%	1,736	-35.664%
2026-03-05	8.5001	8.5200	8.3675	8.3675	-6.299%	1,234	-35.704%
2026-03-04	8.9300	8.9300	8.9300	8.9300	+4.689%	171	-39.754%
2026-03-03	8.5300	8.5300	8.5300	8.5300	+0.117%	245	-36.928%
2026-02-27	8.4000	8.5499	8.4000	8.5200	-5.743%	1,269	-36.854%
2026-02-26	9.5000	9.5000	8.6000	9.0391	+2.226%	3,671	-40.481%
2026-02-25	8.6050	8.8423	8.6050	8.8423	-0.087%	311	-39.156%
2026-02-24	8.2500	9.0000	8.2500	8.8500	+6.371%	7,721	-39.209%
2026-02-23	8.9900	8.9900	8.2500	8.3199	-8.364%	3,207	-35.336%
2026-02-20	9.2800	9.5487	8.4401	9.0793	-4.227%	16,286	-40.744%
2026-02-19	10.0000	10.0000	8.8900	9.4800	-6.693%	7,015	-43.249%
2026-02-18	10.0000	10.6484	10.0000	10.1600	-1.493%	2,241	-47.047%
2026-02-17	10.9100	10.9100	10.3140	10.3140	-3.787%	1,108	-47.838%
2026-02-12	10.7200	10.7200	10.7200	10.7200	-1.470%	429	-49.813%
2026-02-11	11.0200	11.0599	10.8700	10.8799	-3.376%	526	-50.551%
2026-02-10	10.7400	11.2600	10.7400	11.2600	-0.137%	4,077	-52.220%
2026-02-09	11.0700	11.2755	11.0700	11.2755	-2.714%	2,756	-52.286%
2026-02-06	11.4500	11.5900	10.8600	11.5900	+7.315%	1,869	-53.581%
2026-02-05	11.7500	11.7500	10.5600	10.8000	-2.262%	2,712	-50.185%
2026-02-04	11.7500	11.7500	11.0400	11.0500	-1.251%	2,019	-51.312%
2026-02-03	11.7500	11.7500	10.9793	11.1900	-1.061%	9,874	-51.921%
2026-02-02	11.6200	11.6200	11.2600	11.3100	-1.309%	1,856	-52.431%
2026-01-30	11.3701	11.4600	11.3701	11.4600	-1.377%	1,131	-53.054%
2026-01-29	11.3800	12.0600	11.1100	11.6200	-0.086%	4,394	-53.701%
2026-01-28	11.6300	11.6300	11.6300	11.6300	-0.937%	119	-53.740%
2026-01-27	11.4300	11.9400	11.2600	11.7400	+4.263%	3,402	-54.174%
2026-01-26	11.2600	12.1599	11.2600	11.2600	-0.089%	1,429	-52.220%
2026-01-23	11.2700	11.2700	11.2700	11.2700	-1.486%	236	-52.263%
2026-01-22	11.4500	11.9200	11.2100	11.4400	-0.368%	6,917	-52.972%
2026-01-21	11.4300	11.8800	11.0201	11.4822	+1.343%	8,627	-53.145%
2026-01-20	11.1001	11.3300	11.1001	11.3300	-5.583%	611	-52.515%
2026-01-16	12.1750	12.3900	11.9900	12.0000	+0.251%	682	-55.167%
2026-01-15	12.1000	12.9900	11.5700	11.9700	+1.355%	7,813	-55.054%
2026-01-14	10.3200	12.2499	10.3200	11.8100	+12.476%	12,721	-54.445%
2026-01-13	7.9400	10.7000	7.5000	10.5000	-26.264%	48,171	-48.762%
2026-01-12	14.2402	14.2402	14.2400	14.2400	+0.564%	926	-62.219%
2026-01-09	14.0900	14.3400	13.8800	14.1602	+0.498%	9,846	-62.006%
2026-01-08	14.0500	14.0900	14.0500	14.0900	-2.536%	335	-61.817%
2026-01-07	13.7800	14.4566	13.7800	14.4566	+6.220%	368	-62.785%
2026-01-06	14.0000	14.0000	13.6100	13.6100	-5.157%	272	-60.470%
2026-01-05	14.1000	14.3500	14.0501	14.3500	-0.414%	1,800	-62.509%
2026-01-02	14.0150	14.6499	14.0150	14.4096	-1.641%	3,632	-62.664%
2025-12-31	14.0139	14.6500	13.7000	14.6500	+3.606%	8,611	-63.276%
2025-12-30	14.1400	14.6400	13.5101	14.1401	-3.017%	11,442	-61.952%
2025-12-29	14.6272	14.6272	14.2200	14.5800	+0.482%	1,906	-63.100%
2025-12-26	14.5100	14.5100	14.5100	14.5100	+0.904%	279	-62.922%
2025-12-22	14.5529	14.5529	14.3800	14.3800	-0.312%	2,298	-62.587%
2025-12-19	14.5000	14.6400	14.4250	14.4250	-1.131%	1,671	-62.704%
2025-12-18	14.0000	14.6400	13.8850	14.5900	+4.214%	19,790	-63.125%
2025-12-16	13.7735	14.0000	13.7703	14.0000	0.000%	701	-61.571%
2025-12-15	14.0000	14.0000	14.0000	14.0000	0.000%	886	-61.571%
2025-12-12	14.0001	14.0600	14.0000	14.0000	-2.371%	2,007	-61.571%
2025-12-11	14.7100	14.7100	14.2500	14.3400	-1.103%	3,357	-62.483%
2025-12-10	14.9500	15.0000	14.4000	14.5000	-5.844%	10,915	-62.897%
2025-12-09	14.5400	15.4000	14.5400	15.4000	+4.655%	3,116	-65.065%
2025-12-08	14.9000	14.9000	14.7150	14.7150	-1.571%	574	-63.439%
2025-12-05	14.7000	15.3750	14.7000	14.9499	-0.275%	806	-64.013%
2025-12-04	14.9912	14.9912	14.9912	14.9912	+3.245%	256	-64.112%
2025-12-03	14.5800	14.6800	14.5000	14.5200	-3.435%	2,638	-62.948%
2025-12-02	15.0365	15.0365	15.0365	15.0365	-2.424%	210	-64.220%
2025-12-01	16.1800	16.1800	15.4100	15.4100	+2.665%	460	-65.088%
2025-11-28	15.0100	15.0100	15.0100	15.0100	-1.318%	177	-64.157%
2025-11-26	15.6200	15.6200	15.2105	15.2105	-1.741%	975	-64.630%
2025-11-25	15.4800	15.4800	15.4800	15.4800	+1.508%	476	-65.245%
2025-11-24	14.7500	15.2500	14.6000	15.2500	+0.305%	3,435	-64.721%
2025-11-20	15.3200	15.3200	14.8300	15.2036	-3.896%	850	-64.614%
2025-11-19	15.1400	15.8199	14.7500	15.8199	+6.747%	1,414	-65.992%
2025-11-18	14.9000	15.1704	14.8200	14.8200	-0.737%	1,858	-63.698%
2025-11-17	14.9300	14.9300	14.9300	14.9300	-2.354%	150	-63.965%
2025-11-14	15.5500	15.5500	15.2800	15.2899	-1.988%	2,067	-64.813%
2025-11-13	15.5000	15.6000	15.2900	15.6000	+1.739%	2,205	-65.513%
2025-11-12	15.1400	15.3334	15.1400	15.3334	-2.016%	257	-64.913%
2025-11-10	14.8000	15.6489	14.8000	15.6489	-0.262%	1,987	-65.621%
2025-11-07	16.2500	16.2500	15.6900	15.6900	-3.446%	687	-65.711%
2025-11-06	15.7500	16.2500	15.7500	16.2500	+4.033%	2,519	-66.892%
2025-11-05	14.7500	15.6200	14.7500	15.6200	+1.166%	2,642	-65.557%
2025-11-04	15.0000	16.0200	14.7500	15.4400	-4.515%	3,040	-65.155%
2025-11-03	16.1700	16.2100	16.1616	16.1700	+2.377%	1,263	-66.729%
2025-10-30	16.2500	16.2500	15.7946	15.7946	-1.591%	1,486	-65.938%
2025-10-29	15.5000	16.2500	15.5000	16.0500	-0.187%	3,712	-66.480%
2025-10-28	15.3418	16.0900	15.2000	16.0800	+2.290%	3,909	-66.542%
2025-10-27	15.6100	15.9600	15.3085	15.7200	+0.769%	564	-65.776%
2025-10-24	15.6700	15.8200	15.3400	15.6000	-1.763%	3,719	-65.513%
2025-10-23	15.8800	15.8800	15.8800	15.8800	-4.510%	270	-66.121%
2025-10-22	16.4900	16.6300	16.4900	16.6300	-3.928%	478	-67.649%
2025-10-21	17.3100	17.3100	17.3100	17.3100	+4.214%	283	-68.920%
2025-10-20	15.3200	16.6100	15.3200	16.6100	+0.667%	521	-67.610%
2025-10-17	16.5400	16.5400	16.0000	16.5000	-2.941%	574	-67.394%
2025-10-15	16.8000	17.2200	16.5900	17.0000	+3.659%	2,792	-68.353%
2025-10-14	16.5000	16.5000	16.3100	16.4000	-0.061%	1,315	-67.195%
2025-10-13	16.7050	16.7050	16.4100	16.4100	+3.729%	306	-67.215%
2025-10-10	15.8200	15.8200	15.8200	15.8200	+0.893%	208	-65.992%
2025-10-09	16.4800	16.9500	15.6800	15.6800	-3.090%	902	-65.689%
2025-10-08	16.3000	16.3000	16.1710	16.1800	+1.378%	1,031	-66.749%
2025-10-07	15.7500	15.9600	15.7500	15.9600	-3.448%	1,347	-66.291%
2025-10-06	16.2600	16.5300	15.9200	16.5300	+3.826%	4,809	-67.453%
2025-10-03	15.3200	15.9208	15.3200	15.9208	-0.433%	1,125	-66.208%
2025-10-02	15.7000	15.9900	15.2500	15.9900	-1.721%	609	-66.354%
2025-09-30	15.2397	16.2700	15.2397	16.2700	+0.868%	618	-66.933%
2025-09-29	15.5550	16.2000	15.5300	16.1300	-1.164%	2,212	-66.646%
2025-09-26	16.7100	16.7100	16.0100	16.3200	+0.246%	1,908	-67.034%
2025-09-25	16.2900	16.2900	16.2800	16.2800	+3.038%	214	-66.953%
2025-09-24	16.5900	16.5900	15.8000	15.8000	-3.834%	1,917	-65.949%
2025-09-23	16.7800	16.9956	16.4300	16.4300	-3.347%	2,875	-67.255%
2025-09-22	16.7000	16.9990	16.7000	16.9990	+3.149%	605	-68.351%
2025-09-18	16.4801	16.4801	16.4801	16.4801	+1.729%	406	-67.355%
2025-09-17	16.8800	16.8800	16.2000	16.2000	-2.676%	3,674	-66.790%
2025-09-16	16.9210	16.9210	16.6454	16.6454	+2.119%	1,649	-67.679%
2025-09-15	16.8494	16.8494	15.8100	16.3000	+0.401%	6,437	-66.994%
2025-09-12	16.2349	16.2349	16.2349	16.2349	+0.030%	329	-66.862%
2025-09-11	16.2365	16.2365	16.2300	16.2300	-0.734%	1,601	-66.852%
2025-09-10	16.3500	17.7600	16.3500	16.3500	-1.029%	763	-67.095%
2025-09-09	16.5200	16.5200	16.5200	16.5200	+1.724%	300	-67.433%
2025-09-08	16.2400	16.2400	16.2400	16.2400	-3.391%	108	-66.872%
2025-09-05	16.6473	16.9700	16.6473	16.8100	+2.500%	5,025	-67.995%
2025-09-04	16.7700	16.8000	16.0500	16.4000	-2.381%	937	-67.195%
2025-09-03	16.0600	16.8000	16.0600	16.8000	+1.266%	305	-67.976%
2025-09-02	16.1700	17.3700	15.0600	16.5900	+2.281%	8,895	-67.571%
2025-08-29	17.1100	17.1100	16.1000	16.2200	-4.476%	1,373	-66.831%
2025-08-28	16.1800	16.9800	16.1600	16.9800	+2.971%	4,008	-68.316%
2025-08-27	16.7800	16.7800	16.4900	16.4900	-0.302%	807	-67.374%
2025-08-26	16.9550	16.9700	16.2300	16.5400	-1.644%	1,304	-67.473%
2025-08-25	16.9500	16.9500	16.5200	16.8164	+0.396%	1,725	-68.007%
2025-08-22	16.7500	16.7500	16.7500	16.7500	-0.593%	269	-67.881%
2025-08-21	16.7900	17.2967	16.7200	16.8500	-0.590%	1,449	-68.071%
2025-08-20	16.8500	16.9500	16.5001	16.9500	-0.118%	1,385	-68.260%
2025-08-19	17.0500	17.0500	15.7800	16.9700	0.000%	3,373	-68.297%
2025-08-18	16.9700	16.9700	16.9700	16.9700	+4.625%	121	-68.297%
2025-08-15	16.6350	16.6350	15.7900	16.2199	-1.698%	1,471	-66.831%
2025-08-14	16.4100	16.6500	16.4100	16.5000	-2.797%	1,507	-67.394%
2025-08-13	16.7500	17.0500	16.7500	16.9747	-0.442%	933	-68.306%
2025-08-12	17.2500	17.2500	17.0500	17.0500	-1.516%	2,926	-68.446%
2025-08-11	17.0800	17.7100	16.3100	17.3125	+0.479%	3,853	-68.924%
2025-08-08	16.9900	17.2300	16.4850	17.2300	+1.953%	598	-68.775%
2025-08-07	17.2400	17.2500	16.1300	16.9000	+6.962%	3,699	-68.166%
2025-08-06	17.3800	17.3800	15.8000	15.8000	-9.456%	2,617	-65.949%
2025-08-05	17.4500	17.4500	17.4500	17.4500	-0.570%	476	-69.169%
2025-08-04	17.5500	17.5500	17.5500	17.5500	+4.031%	276	-69.345%
2025-08-01	15.6695	16.8700	15.6695	16.8700	+0.178%	405	-68.109%
2025-07-28	17.0000	17.0000	16.8400	16.8400	+3.082%	443	-68.052%
2025-07-24	17.8900	17.8900	16.3365	16.3365	-0.266%	621	-67.068%
2025-07-23	16.3800	16.4300	16.3800	16.3800	+0.122%	1,511	-67.155%
2025-07-22	16.9350	16.9350	16.3600	16.3600	-0.909%	1,205	-67.115%
2025-07-21	17.7700	17.9000	16.5100	16.5100	-4.012%	8,029	-67.414%
2025-07-17	16.6000	17.2000	16.6000	17.2000	+1.775%	809	-68.721%
2025-07-16	17.1200	17.1200	16.1271	16.9000	-0.763%	962	-68.166%
2025-07-15	17.4900	17.4900	16.3900	17.0300	+3.526%	2,125	-68.409%
2025-07-14	16.9500	17.7400	16.3500	16.4500	-0.273%	3,547	-67.295%
2025-07-11	16.3600	16.4950	15.9100	16.4950	+2.390%	1,612	-67.384%
2025-07-10	16.3100	16.3100	15.8900	16.1100	-1.768%	1,534	-66.605%
2025-07-09	16.9300	17.2500	16.4000	16.4000	+2.725%	2,269	-67.195%
2025-07-08	15.9650	15.9650	15.9650	15.9650	-1.754%	526	-66.301%
2025-07-07	16.0000	16.9700	15.4800	16.2500	+4.569%	1,042	-66.892%
2025-07-01	16.5000	16.5000	15.5400	15.5400	-0.257%	399	-65.380%
2025-06-30	15.9200	17.2500	15.5800	15.5800	-8.888%	2,758	-65.469%
2025-06-26	16.2400	17.1000	16.2400	17.0999	+1.634%	842	-68.538%
2025-06-25	16.0200	16.8250	16.0200	16.8250	-1.608%	604	-68.024%
2025-06-24	16.3100	17.2200	15.6833	17.1000	+4.927%	11,134	-68.538%
2025-06-23	16.7624	16.7624	16.2971	16.2971	+1.026%	690	-66.988%
2025-06-20	15.9100	16.1316	15.9100	16.1316	-2.880%	264	-66.649%
2025-06-18	15.8600	16.8800	15.8600	16.6100	+2.531%	1,176	-67.610%
2025-06-17	16.2085	16.2085	16.2000	16.2000	-0.856%	2,082	-66.790%
2025-06-16	16.9200	16.9200	16.0000	16.3399	+0.553%	799	-67.074%
2025-06-13	16.2325	16.2500	16.1400	16.2500	+4.167%	1,482	-66.892%
2025-06-12	16.1400	16.1400	15.6000	15.6000	0.000%	1,924	-65.513%
2025-06-11	15.3500	16.2400	15.3499	15.6000	+6.996%	4,008	-65.513%
2025-06-10	14.5700	14.5800	14.5700	14.5800	-3.762%	331	-63.100%
2025-06-09	14.9100	15.3500	14.8900	15.1500	+5.944%	2,580	-64.488%
2025-06-06	14.9100	14.9100	14.3000	14.3000	+2.375%	703	-62.378%
2025-06-05	14.9400	14.9400	13.9682	13.9682	-2.457%	224	-61.484%
2025-06-03	14.8800	14.8800	14.3200	14.3200	-4.278%	397	-62.430%
2025-06-02	14.6700	14.9600	14.6700	14.9600	+5.277%	1,076	-64.037%
2025-05-30	14.0900	14.8400	14.0000	14.2101	-1.387%	3,967	-62.140%
2025-05-29	14.7600	14.7600	13.9600	14.4100	-2.371%	2,203	-62.665%
2025-05-28	14.4800	15.0500	14.3250	14.7600	+3.145%	2,893	-63.550%
2025-05-27	14.2200	14.3100	13.9000	14.3100	+0.633%	1,105	-62.404%
2025-05-23	14.2400	14.7999	14.1000	14.2200	+0.994%	3,441	-62.166%
2025-05-22	14.8396	14.8396	13.9300	14.0800	+3.681%	5,754	-61.790%
2025-05-21	14.0000	14.9600	13.5801	13.5801	-1.379%	4,274	-60.383%
2025-05-20	13.5635	14.7899	13.5635	13.7700	+1.624%	1,637	-60.930%
2025-05-19	13.6500	13.6500	13.5200	13.5500	-7.531%	660	-60.295%
2025-05-16	14.6535	14.6535	14.6535	14.6535	-2.957%	1,187	-63.285%
2025-05-15	15.0500	15.1000	15.0500	15.1000	+1.274%	2,266	-64.371%
2025-05-14	15.2570	15.2570	14.6000	14.9100	-2.866%	2,596	-63.917%
2025-05-13	14.7300	15.6300	14.2921	15.3500	+8.481%	12,937	-64.951%
2025-05-12	14.8000	14.8000	13.8800	14.1500	0.000%	3,976	-61.979%
2025-05-09	14.0675	14.6950	13.8100	14.1500	+1.288%	2,981	-61.979%
2025-05-08	13.1000	13.9700	13.0782	13.9700	+3.481%	3,912	-61.489%
2025-05-07	13.5300	13.5300	13.0250	13.5000	-0.735%	2,064	-60.148%
2025-05-06	13.8300	13.9300	12.9650	13.6000	+2.256%	7,182	-60.441%
2025-05-05	13.2132	13.8900	12.8950	13.2999	+2.386%	3,624	-59.549%
2025-05-02	12.6550	12.9900	12.6550	12.9900	-2.331%	1,951	-58.584%
2025-05-01	12.5500	14.1700	12.5225	13.3000	+9.195%	12,601	-59.549%
2025-04-30	13.3000	13.3872	12.1800	12.1800	-8.764%	8,279	-55.829%
2025-04-29	12.9700	14.0000	12.8050	13.3500	+2.815%	19,394	-59.700%
2025-04-28	12.8500	13.8200	12.2100	12.9845	+6.051%	5,053	-58.566%
2025-04-25	12.2100	13.0500	12.0818	12.2436	+1.187%	16,754	-56.059%
2025-04-24	12.0200	12.1600	11.6450	12.1000	+1.595%	4,081	-55.537%
2025-04-23	12.2100	12.2100	11.4600	11.9100	+0.169%	6,268	-54.828%
2025-04-22	12.2000	12.2500	11.7200	11.8899	+1.972%	13,930	-54.752%
2025-04-21	12.0000	12.1329	11.6600	11.6600	-2.263%	912	-53.859%
2025-04-17	11.8125	12.2000	11.3701	11.9300	+2.845%	11,341	-54.904%
2025-04-16	11.9400	12.2063	10.7900	11.6000	-2.914%	13,144	-53.621%
2025-04-15	11.4900	12.2745	11.2500	11.9482	+4.146%	8,811	-54.972%
2025-04-14	11.3600	11.8500	11.3600	11.4726	+2.709%	3,950	-53.106%
2025-04-11	11.0000	11.6600	10.8200	11.1700	+4.100%	6,268	-51.835%
2025-04-10	10.7500	11.4200	10.5400	10.7301	-2.895%	5,336	-49.861%
2025-04-09	10.3200	11.4200	10.3200	11.0500	-0.271%	5,359	-51.312%
2025-04-08	11.5660	12.8300	10.3000	11.0800	-0.180%	10,274	-51.444%
2025-04-07	13.5000	13.5260	10.3600	11.1000	-17.839%	9,920	-51.532%
2025-04-04	14.5300	14.6869	13.4800	13.5100	-8.364%	7,743	-60.178%
2025-04-03	14.6400	14.7431	14.5300	14.7431	+1.467%	658	-63.508%
2025-04-02	14.5300	14.5300	14.5300	14.5300	-3.068%	165	-62.973%
2025-04-01	14.8300	14.9899	14.6000	14.9899	+0.603%	1,355	-64.109%
2025-03-31	15.3505	15.9800	14.8800	14.9000	-4.719%	6,761	-63.893%
2025-03-28	15.6380	15.6380	15.6380	15.6380	-0.172%	546	-65.597%
2025-03-27	15.3300	15.9444	15.3300	15.6650	-0.032%	1,950	-65.656%
2025-03-26	15.6700	15.6700	15.6700	15.6700	-0.508%	555	-65.667%
2025-03-25	15.7500	15.8264	15.7500	15.7500	0.000%	1,004	-65.841%
2025-03-24	15.7500	15.7500	15.7500	15.7500	0.000%	402	-65.841%
2025-03-21	15.3300	15.7500	15.3300	15.7500	-0.120%	224	-65.841%
2025-03-20	15.5800	15.9728	15.5800	15.7690	-0.398%	650	-65.882%
2025-03-19	15.6000	15.8320	15.6000	15.8320	+0.203%	885	-66.018%
2025-03-18	15.5700	15.8000	15.5700	15.8000	+1.608%	1,848	-65.949%
2025-03-17	15.3300	15.7000	15.3300	15.5500	-1.582%	2,183	-65.402%
2025-03-14	15.9400	15.9530	15.8000	15.8000	-0.629%	1,281	-65.949%
2025-03-13	15.7400	15.9000	15.7400	15.9000	+1.017%	1,089	-66.164%
2025-03-12	15.7800	15.7800	15.7100	15.7400	+0.255%	1,118	-65.820%
2025-03-11	15.7800	16.0500	15.7000	15.7000	-0.759%	2,186	-65.732%
2025-03-10	15.8300	15.8300	15.8200	15.8200	0.000%	1,683	-65.992%
2025-03-07	16.0500	16.0500	15.7906	15.8200	-1.739%	2,150	-65.992%
2025-03-06	16.2400	16.2400	16.1000	16.1000	-0.186%	803	-66.584%
2025-03-05	15.8860	16.1300	15.7000	16.1300	+1.192%	5,241	-66.646%
2025-03-04	15.9500	15.9500	15.8540	15.9400	+0.886%	474	-66.248%
2025-03-03	15.7729	16.1799	15.5300	15.8000	+0.381%	3,753	-65.949%
2025-02-28	15.7048	15.7816	15.3500	15.7400	-2.719%	2,713	-65.820%
2025-02-27	16.1800	16.1800	16.1800	16.1800	+0.186%	334	-66.749%
2025-02-26	15.8000	16.8500	15.7300	16.1500	-3.582%	2,465	-66.687%
2025-02-25	16.7500	16.7500	15.7500	16.7500	-0.829%	2,847	-67.881%
2025-02-24	15.5300	16.8900	15.1400	16.8900	+12.226%	2,909	-68.147%
2025-02-20	15.9800	15.9900	15.0500	15.0500	-5.167%	1,773	-64.252%
2025-02-19	15.8579	15.9363	15.7100	15.8700	+0.126%	3,236	-66.100%
2025-02-18	15.5000	15.9500	15.5000	15.8500	+2.258%	2,106	-66.057%
2025-02-13	15.0000	15.7000	15.0000	15.5000	+3.748%	3,218	-65.290%
2025-02-12	14.9400	14.9400	14.9400	14.9400	-0.466%	215	-63.989%
2025-02-11	15.0100	15.0100	15.0100	15.0100	-0.266%	107	-64.157%
2025-02-10	14.3400	15.4200	14.3400	15.0500	-1.117%	7,841	-64.252%
2025-02-07	14.2000	15.2500	14.2000	15.2200	+5.621%	6,002	-64.652%
2025-02-06	14.4100	14.4100	14.4100	14.4100	-2.039%	781	-62.665%
2025-02-05	14.3148	14.7100	14.3148	14.7100	+2.224%	2,516	-63.426%
2025-02-04	14.3700	14.7500	13.8200	14.3900	-0.415%	1,990	-62.613%
2025-02-03	14.7500	14.7500	14.2200	14.4500	-3.118%	2,682	-62.768%
2025-01-31	14.7700	14.9150	14.0400	14.9150	+0.845%	3,282	-63.929%
2025-01-30	14.8700	14.8700	14.3500	14.7900	+2.495%	10,392	-63.624%
2025-01-29	14.6000	15.0000	14.4300	14.4300	+3.441%	6,576	-62.717%
2025-01-27	14.1000	14.1500	13.9500	13.9500	-0.923%	1,037	-61.434%
2025-01-24	14.0800	14.0800	14.0800	14.0800	+0.715%	597	-61.790%
2025-01-23	14.0000	14.0000	13.9800	13.9800	+0.576%	330	-61.516%
2025-01-22	14.0100	14.2550	13.8100	13.9000	-2.456%	2,794	-61.295%
2025-01-21	13.7600	14.2500	13.7600	14.2500	+2.077%	1,781	-62.246%
2025-01-17	14.4000	14.5000	13.7800	13.9600	-0.446%	1,387	-61.461%
2025-01-16	13.9000	14.0226	13.9000	14.0226	-3.955%	600	-61.633%
2025-01-15	13.8900	14.6000	13.6400	14.6000	+5.720%	8,345	-63.151%
2025-01-14	13.0600	14.0500	13.0600	13.8100	+3.757%	4,237	-61.043%
2025-01-13	13.0000	13.3100	13.0000	13.3100	-0.672%	621	-59.579%
2025-01-10	13.4300	14.0000	13.0500	13.4000	-0.223%	7,553	-59.851%
2025-01-08	12.8300	13.4300	12.3350	13.4300	-0.149%	49,148	-59.940%
2025-01-07	13.3804	13.4500	13.3804	13.4500	+2.672%	1,590	-60.000%
2025-01-06	12.8100	13.1000	12.8100	13.1000	+0.769%	2,035	-58.931%
2025-01-03	12.7900	13.4150	12.7900	13.0000	-0.230%	1,113	-58.615%
2024-12-31	13.2000	13.2000	13.0300	13.0300	-1.288%	911	-58.711%
2024-12-30	13.8000	13.8000	13.0100	13.2000	-0.602%	905	-59.242%

.dark-mode .ClTMPj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ClTMPj{ color: #333333; background-color: white; border: 2px solid #333333; }AHT/PGAshford Hospitality Trust, Inc 7.375% Series G Cumulative Preferred Stockstock NYSE Preferred Stock

AHT/PG
Ashford Hospitality Trust, Inc 7.375% Series G Cumulative Preferred Stock
stock NYSE Preferred Stock