Dark

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

At Close

Sep 28, 2026

4.42USD-2.428%(-0.11)1,414

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.53)0

After-hours

Sep 28, 2026 4:10:30 PM EDT

4.42USD0.000%(+4.42)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	4.1300	4.4733	4.1300	4.4200	-2.428%	1,414	0.000%
2026-09-25	4.3600	4.5300	4.3600	4.5300	+0.667%	1,765	-2.428%
2026-09-24	4.5000	4.5000	4.5000	4.5000	-2.808%	1,937	-1.778%
2026-09-23	4.6000	4.6300	4.5000	4.6300	0.000%	3,515	-4.536%
2026-09-22	4.6600	4.6600	4.6300	4.6300	-4.781%	1,887	-4.536%
2026-09-21	4.9869	4.9869	4.8625	4.8625	-1.768%	4,744	-9.100%
2026-09-18	4.9000	5.2928	4.7800	4.9500	-5.354%	7,848	-10.707%
2026-09-17	5.5194	5.6150	5.2000	5.2300	-9.437%	2,627	-15.488%
2026-09-11	5.5400	5.7750	5.5400	5.7750	+3.125%	238	-23.463%
2026-09-10	5.4650	5.6000	5.0100	5.6000	-3.448%	2,573	-21.071%
2026-09-08	5.9000	5.9000	5.3650	5.8000	-1.193%	4,719	-23.793%
2026-09-04	6.0850	6.0850	5.7700	5.8700	-3.611%	2,859	-24.702%
2026-09-03	6.1300	6.3500	6.0395	6.0899	-0.331%	1,761	-27.421%
2026-09-02	6.2550	6.2550	6.1101	6.1101	-1.685%	284	-27.661%
2026-09-01	6.2148	6.2148	6.2148	6.2148	-1.435%	786	-28.879%
2026-08-31	6.4240	6.5300	6.2000	6.3053	-2.696%	10,076	-29.900%
2026-08-27	6.4800	6.4800	6.4800	6.4800	+1.408%	390	-31.790%
2026-08-26	6.3800	6.4165	5.9766	6.3900	+1.752%	3,457	-30.829%
2026-08-25	6.0200	6.2800	6.0200	6.2800	-3.385%	824	-29.618%
2026-08-24	6.2001	6.5000	6.2001	6.5000	+1.246%	723	-32.000%
2026-08-21	6.4350	6.6100	6.1701	6.4200	-0.465%	2,203	-31.153%
2026-08-20	6.5900	6.9200	6.0800	6.4500	-5.564%	1,525	-31.473%
2026-08-19	6.7001	6.9700	6.7000	6.8300	-1.841%	2,549	-35.286%
2026-08-18	7.1600	7.1600	6.6585	6.9581	+1.430%	1,734	-36.477%
2026-08-17	6.5700	6.8600	6.5601	6.8600	+3.158%	1,361	-35.569%
2026-08-14	7.1501	8.0600	6.2800	6.6500	-10.377%	55,780	-33.534%
2026-08-13	4.7700	7.6135	4.7700	7.4200	+52.675%	81,452	-40.431%
2026-08-12	4.7150	4.8600	4.7150	4.8600	-0.205%	208	-9.053%
2026-08-10	4.4500	4.8700	4.4500	4.8700	+0.412%	3,002	-9.240%
2026-08-07	4.5500	4.8500	4.5000	4.8500	+0.622%	7,092	-8.866%
2026-08-06	5.2800	5.2800	4.5000	4.8200	-5.118%	6,649	-8.299%
2026-08-05	5.2016	5.2500	5.0800	5.0800	-4.151%	3,388	-12.992%
2026-08-04	5.3000	5.3000	5.1400	5.3000	+0.954%	1,335	-16.604%
2026-08-03	5.2014	5.2499	4.8300	5.2499	-2.054%	4,789	-15.808%
2026-07-31	5.3650	5.4100	5.1200	5.3600	+2.290%	9,296	-17.537%
2026-07-30	5.3700	5.4200	5.1016	5.2400	0.000%	1,334	-15.649%
2026-07-29	5.4600	5.4750	5.0000	5.2400	-2.602%	6,594	-15.649%
2026-07-28	5.3600	5.4600	5.1900	5.3800	+1.128%	6,269	-17.844%
2026-07-27	5.1000	5.4300	5.1000	5.3200	+2.909%	11,603	-16.917%
2026-07-24	5.1800	5.2000	5.1000	5.1696	-0.393%	3,875	-14.500%
2026-07-23	5.3900	5.4078	5.0677	5.1900	-3.081%	3,657	-14.836%
2026-07-22	5.0400	5.3900	5.0400	5.3550	-0.833%	3,473	-17.460%
2026-07-21	5.3700	5.4200	5.3500	5.4000	+1.887%	4,230	-18.148%
2026-07-20	5.2000	5.3000	5.2000	5.3000	+2.021%	217	-16.604%
2026-07-17	5.0000	5.3900	5.0000	5.1950	+3.900%	4,086	-14.918%
2026-07-16	4.9700	5.1600	4.9700	5.0000	+3.065%	4,352	-11.600%
2026-07-15	5.1000	5.2800	4.8000	4.8513	-3.553%	4,346	-8.890%
2026-07-14	4.8600	5.0300	4.7600	5.0300	-0.396%	2,212	-12.127%
2026-07-13	4.9900	5.1600	4.9400	5.0500	+1.202%	8,440	-12.475%
2026-07-10	5.3300	5.5500	4.7100	4.9900	-6.903%	28,058	-11.423%
2026-07-09	5.5750	5.7200	5.2000	5.3600	-3.074%	7,075	-17.537%
2026-07-08	5.6300	5.7100	5.5300	5.5300	-1.776%	2,738	-20.072%
2026-07-07	5.3500	5.7470	5.3000	5.6300	-2.087%	4,336	-21.492%
2026-07-06	5.9400	5.9400	5.2900	5.7500	+2.313%	4,885	-23.130%
2026-07-02	5.4000	5.6200	5.3000	5.6200	+5.307%	5,515	-21.352%
2026-07-01	5.3100	5.3368	5.1100	5.3368	+0.225%	3,787	-17.179%
2026-06-30	5.1200	5.3520	5.1101	5.3248	+1.040%	3,724	-16.992%
2026-06-29	5.0301	5.3750	4.6900	5.2700	+0.763%	20,664	-16.129%
2026-06-26	4.3800	5.7340	4.2001	5.2301	+15.582%	26,820	-15.489%
2026-06-25	4.2800	4.7179	4.0500	4.5250	-4.937%	6,756	-2.320%
2026-06-24	5.0000	5.0000	4.3400	4.7600	-6.483%	15,327	-7.143%
2026-06-23	4.0300	5.6200	3.9800	5.0900	+27.250%	32,487	-13.163%
2026-06-22	3.8700	4.0450	3.8700	4.0000	+3.627%	5,115	+10.500%
2026-06-18	3.7400	3.9201	3.7400	3.8600	-0.515%	10,753	+14.508%
2026-06-17	3.8600	3.9700	3.8500	3.8800	-0.513%	3,949	+13.918%
2026-06-16	3.9100	4.0000	3.7200	3.9000	+1.695%	35,992	+13.333%
2026-06-15	3.9020	3.9500	3.7500	3.8350	-2.420%	750	+15.254%
2026-06-12	3.8900	4.0150	3.8900	3.9301	+1.278%	6,067	+12.465%
2026-06-11	3.8517	4.0085	3.7050	3.8805	+0.271%	3,884	+13.903%
2026-06-10	3.9700	3.9700	3.8300	3.8700	-1.401%	5,142	+14.212%
2026-06-09	4.2800	4.2800	3.8600	3.9250	-0.633%	7,435	+12.611%
2026-06-08	4.1500	4.2236	3.8500	3.9500	-4.906%	16,903	+11.899%
2026-06-05	4.1600	4.5000	4.1200	4.1538	-3.958%	2,609	+6.409%
2026-06-04	4.2550	4.5100	4.2074	4.3250	-2.370%	5,525	+2.197%
2026-06-03	4.5200	4.7450	3.9250	4.4300	-4.733%	15,408	-0.226%
2026-06-02	4.6200	4.8800	4.5200	4.6501	-6.812%	17,477	-4.948%
2026-06-01	4.6800	4.9900	4.6800	4.9900	+1.423%	4,853	-11.423%
2026-05-29	4.6092	5.0000	4.6000	4.9200	+6.954%	5,022	-10.163%
2026-05-28	4.9800	4.9800	4.6001	4.6001	-4.165%	2,880	-3.915%
2026-05-27	4.4700	4.9700	4.4700	4.8000	-2.834%	6,086	-7.917%
2026-05-26	4.9910	5.0000	4.6650	4.9400	-1.397%	7,255	-10.526%
2026-05-22	5.0000	5.4200	4.8800	5.0100	-5.561%	13,009	-11.776%
2026-05-21	5.3000	5.4500	4.9000	5.3050	+4.022%	16,256	-16.682%
2026-05-20	5.0700	5.5000	4.7800	5.0999	-0.002%	16,665	-13.332%
2026-05-19	5.1000	5.1000	4.7500	5.1000	-3.134%	7,630	-13.333%
2026-05-18	5.0500	5.2650	5.0000	5.2650	+4.257%	2,620	-16.049%
2026-05-15	5.2657	5.2999	4.7050	5.0500	-7.847%	5,540	-12.475%
2026-05-14	4.9100	5.4800	4.8100	5.4800	+9.815%	6,938	-19.343%
2026-05-13	4.6600	5.3000	4.4700	4.9902	-9.269%	26,597	-11.426%
2026-05-12	5.6000	5.6000	5.1900	5.5000	-2.655%	4,110	-19.636%
2026-05-11	6.0200	6.0999	5.6350	5.6500	-7.950%	4,863	-21.770%
2026-05-08	6.0700	6.2800	6.0600	6.1380	+2.302%	2,354	-27.990%
2026-05-07	6.0999	6.1550	5.8400	5.9999	+1.348%	7,758	-26.332%
2026-05-06	5.9400	6.2300	5.9000	5.9201	-1.987%	10,692	-25.339%
2026-05-05	6.0916	6.2500	6.0401	6.0401	-0.164%	2,918	-26.822%
2026-05-04	6.0500	6.3300	6.0500	6.0500	-0.163%	2,158	-26.942%
2026-05-01	6.1100	6.2600	5.9250	6.0599	-0.493%	3,045	-27.062%
2026-04-30	6.1400	6.3400	5.7000	6.0899	-0.656%	11,885	-27.421%
2026-04-29	6.2500	6.5699	5.7900	6.1301	-1.761%	19,449	-27.897%
2026-04-28	6.0300	6.2900	6.0001	6.2400	+1.533%	8,030	-29.167%
2026-04-27	6.2000	6.3400	5.8000	6.1458	+0.999%	11,056	-28.081%
2026-04-24	6.3001	6.4400	5.8950	6.0850	-3.105%	15,770	-27.362%
2026-04-23	6.0000	6.4899	5.8700	6.2800	+1.783%	11,851	-29.618%
2026-04-22	6.8500	6.8500	5.6800	6.1700	-9.265%	18,804	-28.363%
2026-04-21	6.6000	7.2397	6.6000	6.8000	-3.546%	16,291	-35.000%
2026-04-20	7.0001	7.2284	7.0000	7.0500	+0.714%	1,359	-37.305%
2026-04-17	7.2500	7.4100	6.7000	7.0000	+3.093%	14,053	-36.857%
2026-04-16	6.8999	7.2500	6.3800	6.7900	-0.441%	26,818	-34.904%
2026-04-15	6.5000	6.9999	6.1700	6.8201	-4.480%	21,261	-35.192%
2026-04-14	6.1100	7.1400	6.1100	7.1400	+14.058%	5,387	-38.095%
2026-04-13	6.2076	6.6900	6.2000	6.2600	-0.948%	7,019	-29.393%
2026-04-10	6.2500	6.3200	6.0600	6.3199	-0.002%	3,936	-30.062%
2026-04-09	5.6907	6.3200	5.6907	6.3200	-2.917%	1,982	-30.063%
2026-04-08	6.1421	6.5099	5.6300	6.5099	+3.168%	9,228	-32.103%
2026-04-07	6.1250	6.3900	6.0001	6.3100	+0.159%	2,566	-29.952%
2026-04-06	6.0300	6.3000	5.7501	6.3000	-0.316%	6,145	-29.841%
2026-04-02	6.0200	6.5700	6.0200	6.3200	+0.958%	1,211	-30.063%
2026-04-01	6.2600	6.2600	6.2600	6.2600	+0.321%	488	-29.393%
2026-03-31	5.5758	6.4800	5.5758	6.2400	+5.942%	22,089	-29.167%
2026-03-30	5.7650	6.0299	5.5100	5.8900	-2.322%	729	-24.958%
2026-03-27	5.8200	6.0300	5.8200	6.0300	+3.787%	2,597	-26.700%
2026-03-26	6.0600	6.0600	5.4000	5.8100	-4.046%	5,597	-23.924%
2026-03-25	6.1800	6.2854	5.8100	6.0550	-1.870%	2,999	-27.002%
2026-03-24	6.0393	6.2199	6.0000	6.1704	-0.317%	5,071	-28.368%
2026-03-23	6.2651	6.5000	6.1300	6.1900	-0.962%	8,418	-28.595%
2026-03-20	6.2022	6.3000	6.2022	6.2501	+1.134%	4,075	-29.281%
2026-03-19	6.5000	6.5000	5.8100	6.1800	-18.254%	11,340	-28.479%
2026-03-18	7.1600	7.5600	7.1600	7.5600	+1.804%	5,071	-41.534%
2026-03-17	7.8517	8.0360	6.5000	7.4260	-4.886%	7,772	-40.479%
2026-03-16	7.5600	8.0800	7.5600	7.8075	-1.247%	12,301	-43.388%
2026-03-13	7.7100	7.9300	7.7100	7.9061	+0.587%	473	-44.094%
2026-03-12	7.8400	8.0450	7.5600	7.8600	-2.964%	4,161	-43.766%
2026-03-11	8.2500	8.3000	8.0500	8.1001	-2.408%	2,484	-45.433%
2026-03-10	8.3000	8.4000	8.3000	8.3000	-5.413%	676	-46.747%
2026-03-09	8.4283	8.7750	8.4283	8.7750	+4.935%	989	-49.630%
2026-03-06	8.6053	8.7599	8.2500	8.3623	-0.062%	1,736	-47.144%
2026-03-05	8.5001	8.5200	8.3675	8.3675	-6.299%	1,234	-47.177%
2026-03-04	8.9300	8.9300	8.9300	8.9300	+4.689%	171	-50.504%
2026-03-03	8.5300	8.5300	8.5300	8.5300	+0.117%	245	-48.183%
2026-02-27	8.4000	8.5499	8.4000	8.5200	-5.743%	1,269	-48.122%
2026-02-26	9.5000	9.5000	8.6000	9.0391	+2.226%	3,671	-51.101%
2026-02-25	8.6050	8.8423	8.6050	8.8423	-0.087%	311	-50.013%
2026-02-24	8.2500	9.0000	8.2500	8.8500	+6.371%	7,721	-50.056%
2026-02-23	8.9900	8.9900	8.2500	8.3199	-8.364%	3,207	-46.874%
2026-02-20	9.2800	9.5487	8.4401	9.0793	-4.227%	16,286	-51.318%
2026-02-19	10.0000	10.0000	8.8900	9.4800	-6.693%	7,015	-53.376%
2026-02-18	10.0000	10.6484	10.0000	10.1600	-1.493%	2,241	-56.496%
2026-02-17	10.9100	10.9100	10.3140	10.3140	-3.787%	1,108	-57.146%
2026-02-12	10.7200	10.7200	10.7200	10.7200	-1.470%	429	-58.769%
2026-02-11	11.0200	11.0599	10.8700	10.8799	-3.376%	526	-59.375%
2026-02-10	10.7400	11.2600	10.7400	11.2600	-0.137%	4,077	-60.746%
2026-02-09	11.0700	11.2755	11.0700	11.2755	-2.714%	2,756	-60.800%
2026-02-06	11.4500	11.5900	10.8600	11.5900	+7.315%	1,869	-61.864%
2026-02-05	11.7500	11.7500	10.5600	10.8000	-2.262%	2,712	-59.074%
2026-02-04	11.7500	11.7500	11.0400	11.0500	-1.251%	2,019	-60.000%
2026-02-03	11.7500	11.7500	10.9793	11.1900	-1.061%	9,874	-60.500%
2026-02-02	11.6200	11.6200	11.2600	11.3100	-1.309%	1,856	-60.920%
2026-01-30	11.3701	11.4600	11.3701	11.4600	-1.377%	1,131	-61.431%
2026-01-29	11.3800	12.0600	11.1100	11.6200	-0.086%	4,394	-61.962%
2026-01-28	11.6300	11.6300	11.6300	11.6300	-0.937%	119	-61.995%
2026-01-27	11.4300	11.9400	11.2600	11.7400	+4.263%	3,402	-62.351%
2026-01-26	11.2600	12.1599	11.2600	11.2600	-0.089%	1,429	-60.746%
2026-01-23	11.2700	11.2700	11.2700	11.2700	-1.486%	236	-60.781%
2026-01-22	11.4500	11.9200	11.2100	11.4400	-0.368%	6,917	-61.364%
2026-01-21	11.4300	11.8800	11.0201	11.4822	+1.343%	8,627	-61.506%
2026-01-20	11.1001	11.3300	11.1001	11.3300	-5.583%	611	-60.989%
2026-01-16	12.1750	12.3900	11.9900	12.0000	+0.251%	682	-63.167%
2026-01-15	12.1000	12.9900	11.5700	11.9700	+1.355%	7,813	-63.074%
2026-01-14	10.3200	12.2499	10.3200	11.8100	+12.476%	12,721	-62.574%
2026-01-13	7.9400	10.7000	7.5000	10.5000	-26.264%	48,171	-57.905%
2026-01-12	14.2402	14.2402	14.2400	14.2400	+0.564%	926	-68.961%
2026-01-09	14.0900	14.3400	13.8800	14.1602	+0.498%	9,846	-68.786%
2026-01-08	14.0500	14.0900	14.0500	14.0900	-2.536%	335	-68.630%
2026-01-07	13.7800	14.4566	13.7800	14.4566	+6.220%	368	-69.426%
2026-01-06	14.0000	14.0000	13.6100	13.6100	-5.157%	272	-67.524%
2026-01-05	14.1000	14.3500	14.0501	14.3500	-0.414%	1,800	-69.199%
2026-01-02	14.0150	14.6499	14.0150	14.4096	-1.641%	3,632	-69.326%
2025-12-31	14.0139	14.6500	13.7000	14.6500	+3.606%	8,611	-69.829%
2025-12-30	14.1400	14.6400	13.5101	14.1401	-3.017%	11,442	-68.741%
2025-12-29	14.6272	14.6272	14.2200	14.5800	+0.482%	1,906	-69.684%
2025-12-26	14.5100	14.5100	14.5100	14.5100	+0.904%	279	-69.538%
2025-12-22	14.5529	14.5529	14.3800	14.3800	-0.312%	2,298	-69.263%
2025-12-19	14.5000	14.6400	14.4250	14.4250	-1.131%	1,671	-69.359%
2025-12-18	14.0000	14.6400	13.8850	14.5900	+4.214%	19,790	-69.705%
2025-12-16	13.7735	14.0000	13.7703	14.0000	0.000%	701	-68.429%
2025-12-15	14.0000	14.0000	14.0000	14.0000	0.000%	886	-68.429%
2025-12-12	14.0001	14.0600	14.0000	14.0000	-2.371%	2,007	-68.429%
2025-12-11	14.7100	14.7100	14.2500	14.3400	-1.103%	3,357	-69.177%
2025-12-10	14.9500	15.0000	14.4000	14.5000	-5.844%	10,915	-69.517%
2025-12-09	14.5400	15.4000	14.5400	15.4000	+4.655%	3,116	-71.299%
2025-12-08	14.9000	14.9000	14.7150	14.7150	-1.571%	574	-69.963%
2025-12-05	14.7000	15.3750	14.7000	14.9499	-0.275%	806	-70.435%
2025-12-04	14.9912	14.9912	14.9912	14.9912	+3.245%	256	-70.516%
2025-12-03	14.5800	14.6800	14.5000	14.5200	-3.435%	2,638	-69.559%
2025-12-02	15.0365	15.0365	15.0365	15.0365	-2.424%	210	-70.605%
2025-12-01	16.1800	16.1800	15.4100	15.4100	+2.665%	460	-71.317%
2025-11-28	15.0100	15.0100	15.0100	15.0100	-1.318%	177	-70.553%
2025-11-26	15.6200	15.6200	15.2105	15.2105	-1.741%	975	-70.941%
2025-11-25	15.4800	15.4800	15.4800	15.4800	+1.508%	476	-71.447%
2025-11-24	14.7500	15.2500	14.6000	15.2500	+0.305%	3,435	-71.016%
2025-11-20	15.3200	15.3200	14.8300	15.2036	-3.896%	850	-70.928%
2025-11-19	15.1400	15.8199	14.7500	15.8199	+6.747%	1,414	-72.061%
2025-11-18	14.9000	15.1704	14.8200	14.8200	-0.737%	1,858	-70.175%
2025-11-17	14.9300	14.9300	14.9300	14.9300	-2.354%	150	-70.395%
2025-11-14	15.5500	15.5500	15.2800	15.2899	-1.988%	2,067	-71.092%
2025-11-13	15.5000	15.6000	15.2900	15.6000	+1.739%	2,205	-71.667%
2025-11-12	15.1400	15.3334	15.1400	15.3334	-2.016%	257	-71.174%
2025-11-10	14.8000	15.6489	14.8000	15.6489	-0.262%	1,987	-71.755%
2025-11-07	16.2500	16.2500	15.6900	15.6900	-3.446%	687	-71.829%
2025-11-06	15.7500	16.2500	15.7500	16.2500	+4.033%	2,519	-72.800%
2025-11-05	14.7500	15.6200	14.7500	15.6200	+1.166%	2,642	-71.703%
2025-11-04	15.0000	16.0200	14.7500	15.4400	-4.515%	3,040	-71.373%
2025-11-03	16.1700	16.2100	16.1616	16.1700	+2.377%	1,263	-72.665%
2025-10-30	16.2500	16.2500	15.7946	15.7946	-1.591%	1,486	-72.016%
2025-10-29	15.5000	16.2500	15.5000	16.0500	-0.187%	3,712	-72.461%
2025-10-28	15.3418	16.0900	15.2000	16.0800	+2.290%	3,909	-72.512%
2025-10-27	15.6100	15.9600	15.3085	15.7200	+0.769%	564	-71.883%
2025-10-24	15.6700	15.8200	15.3400	15.6000	-1.763%	3,719	-71.667%
2025-10-23	15.8800	15.8800	15.8800	15.8800	-4.510%	270	-72.166%
2025-10-22	16.4900	16.6300	16.4900	16.6300	-3.928%	478	-73.422%
2025-10-21	17.3100	17.3100	17.3100	17.3100	+4.214%	283	-74.466%
2025-10-20	15.3200	16.6100	15.3200	16.6100	+0.667%	521	-73.390%
2025-10-17	16.5400	16.5400	16.0000	16.5000	-2.941%	574	-73.212%
2025-10-15	16.8000	17.2200	16.5900	17.0000	+3.659%	2,792	-74.000%
2025-10-14	16.5000	16.5000	16.3100	16.4000	-0.061%	1,315	-73.049%
2025-10-13	16.7050	16.7050	16.4100	16.4100	+3.729%	306	-73.065%
2025-10-10	15.8200	15.8200	15.8200	15.8200	+0.893%	208	-72.061%
2025-10-09	16.4800	16.9500	15.6800	15.6800	-3.090%	902	-71.811%
2025-10-08	16.3000	16.3000	16.1710	16.1800	+1.378%	1,031	-72.682%
2025-10-07	15.7500	15.9600	15.7500	15.9600	-3.448%	1,347	-72.306%
2025-10-06	16.2600	16.5300	15.9200	16.5300	+3.826%	4,809	-73.261%
2025-10-03	15.3200	15.9208	15.3200	15.9208	-0.433%	1,125	-72.238%
2025-10-02	15.7000	15.9900	15.2500	15.9900	-1.721%	609	-72.358%
2025-09-30	15.2397	16.2700	15.2397	16.2700	+0.868%	618	-72.833%
2025-09-29	15.5550	16.2000	15.5300	16.1300	-1.164%	2,212	-72.598%
2025-09-26	16.7100	16.7100	16.0100	16.3200	+0.246%	1,908	-72.917%
2025-09-25	16.2900	16.2900	16.2800	16.2800	+3.038%	214	-72.850%
2025-09-24	16.5900	16.5900	15.8000	15.8000	-3.834%	1,917	-72.025%
2025-09-23	16.7800	16.9956	16.4300	16.4300	-3.347%	2,875	-73.098%
2025-09-22	16.7000	16.9990	16.7000	16.9990	+3.149%	605	-73.998%
2025-09-18	16.4801	16.4801	16.4801	16.4801	+1.729%	406	-73.180%
2025-09-17	16.8800	16.8800	16.2000	16.2000	-2.676%	3,674	-72.716%
2025-09-16	16.9210	16.9210	16.6454	16.6454	+2.119%	1,649	-73.446%
2025-09-15	16.8494	16.8494	15.8100	16.3000	+0.401%	6,437	-72.883%
2025-09-12	16.2349	16.2349	16.2349	16.2349	+0.030%	329	-72.775%
2025-09-11	16.2365	16.2365	16.2300	16.2300	-0.734%	1,601	-72.766%
2025-09-10	16.3500	17.7600	16.3500	16.3500	-1.029%	763	-72.966%
2025-09-09	16.5200	16.5200	16.5200	16.5200	+1.724%	300	-73.245%
2025-09-08	16.2400	16.2400	16.2400	16.2400	-3.391%	108	-72.783%
2025-09-05	16.6473	16.9700	16.6473	16.8100	+2.500%	5,025	-73.706%
2025-09-04	16.7700	16.8000	16.0500	16.4000	-2.381%	937	-73.049%
2025-09-03	16.0600	16.8000	16.0600	16.8000	+1.266%	305	-73.690%
2025-09-02	16.1700	17.3700	15.0600	16.5900	+2.281%	8,895	-73.357%
2025-08-29	17.1100	17.1100	16.1000	16.2200	-4.476%	1,373	-72.750%
2025-08-28	16.1800	16.9800	16.1600	16.9800	+2.971%	4,008	-73.969%
2025-08-27	16.7800	16.7800	16.4900	16.4900	-0.302%	807	-73.196%
2025-08-26	16.9550	16.9700	16.2300	16.5400	-1.644%	1,304	-73.277%
2025-08-25	16.9500	16.9500	16.5200	16.8164	+0.396%	1,725	-73.716%
2025-08-22	16.7500	16.7500	16.7500	16.7500	-0.593%	269	-73.612%
2025-08-21	16.7900	17.2967	16.7200	16.8500	-0.590%	1,449	-73.769%
2025-08-20	16.8500	16.9500	16.5001	16.9500	-0.118%	1,385	-73.923%
2025-08-19	17.0500	17.0500	15.7800	16.9700	0.000%	3,373	-73.954%
2025-08-18	16.9700	16.9700	16.9700	16.9700	+4.625%	121	-73.954%
2025-08-15	16.6350	16.6350	15.7900	16.2199	-1.698%	1,471	-72.750%
2025-08-14	16.4100	16.6500	16.4100	16.5000	-2.797%	1,507	-73.212%
2025-08-13	16.7500	17.0500	16.7500	16.9747	-0.442%	933	-73.961%
2025-08-12	17.2500	17.2500	17.0500	17.0500	-1.516%	2,926	-74.076%
2025-08-11	17.0800	17.7100	16.3100	17.3125	+0.479%	3,853	-74.469%
2025-08-08	16.9900	17.2300	16.4850	17.2300	+1.953%	598	-74.347%
2025-08-07	17.2400	17.2500	16.1300	16.9000	+6.962%	3,699	-73.846%
2025-08-06	17.3800	17.3800	15.8000	15.8000	-9.456%	2,617	-72.025%
2025-08-05	17.4500	17.4500	17.4500	17.4500	-0.570%	476	-74.670%
2025-08-04	17.5500	17.5500	17.5500	17.5500	+4.031%	276	-74.815%
2025-08-01	15.6695	16.8700	15.6695	16.8700	+0.178%	405	-73.800%
2025-07-28	17.0000	17.0000	16.8400	16.8400	+3.082%	443	-73.753%
2025-07-24	17.8900	17.8900	16.3365	16.3365	-0.266%	621	-72.944%
2025-07-23	16.3800	16.4300	16.3800	16.3800	+0.122%	1,511	-73.016%
2025-07-22	16.9350	16.9350	16.3600	16.3600	-0.909%	1,205	-72.983%
2025-07-21	17.7700	17.9000	16.5100	16.5100	-4.012%	8,029	-73.228%
2025-07-17	16.6000	17.2000	16.6000	17.2000	+1.775%	809	-74.302%
2025-07-16	17.1200	17.1200	16.1271	16.9000	-0.763%	962	-73.846%
2025-07-15	17.4900	17.4900	16.3900	17.0300	+3.526%	2,125	-74.046%
2025-07-14	16.9500	17.7400	16.3500	16.4500	-0.273%	3,547	-73.131%
2025-07-11	16.3600	16.4950	15.9100	16.4950	+2.390%	1,612	-73.204%
2025-07-10	16.3100	16.3100	15.8900	16.1100	-1.768%	1,534	-72.564%
2025-07-09	16.9300	17.2500	16.4000	16.4000	+2.725%	2,269	-73.049%
2025-07-08	15.9650	15.9650	15.9650	15.9650	-1.754%	526	-72.314%
2025-07-07	16.0000	16.9700	15.4800	16.2500	+4.569%	1,042	-72.800%
2025-07-01	16.5000	16.5000	15.5400	15.5400	-0.257%	399	-71.557%
2025-06-30	15.9200	17.2500	15.5800	15.5800	-8.888%	2,758	-71.630%
2025-06-26	16.2400	17.1000	16.2400	17.0999	+1.634%	842	-74.152%
2025-06-25	16.0200	16.8250	16.0200	16.8250	-1.608%	604	-73.730%
2025-06-24	16.3100	17.2200	15.6833	17.1000	+4.927%	11,134	-74.152%
2025-06-23	16.7624	16.7624	16.2971	16.2971	+1.026%	690	-72.879%
2025-06-20	15.9100	16.1316	15.9100	16.1316	-2.880%	264	-72.600%
2025-06-18	15.8600	16.8800	15.8600	16.6100	+2.531%	1,176	-73.390%
2025-06-17	16.2085	16.2085	16.2000	16.2000	-0.856%	2,082	-72.716%
2025-06-16	16.9200	16.9200	16.0000	16.3399	+0.553%	799	-72.950%
2025-06-13	16.2325	16.2500	16.1400	16.2500	+4.167%	1,482	-72.800%
2025-06-12	16.1400	16.1400	15.6000	15.6000	0.000%	1,924	-71.667%
2025-06-11	15.3500	16.2400	15.3499	15.6000	+6.996%	4,008	-71.667%
2025-06-10	14.5700	14.5800	14.5700	14.5800	-3.762%	331	-69.684%
2025-06-09	14.9100	15.3500	14.8900	15.1500	+5.944%	2,580	-70.825%
2025-06-06	14.9100	14.9100	14.3000	14.3000	+2.375%	703	-69.091%
2025-06-05	14.9400	14.9400	13.9682	13.9682	-2.457%	224	-68.357%
2025-06-03	14.8800	14.8800	14.3200	14.3200	-4.278%	397	-69.134%
2025-06-02	14.6700	14.9600	14.6700	14.9600	+5.277%	1,076	-70.455%
2025-05-30	14.0900	14.8400	14.0000	14.2101	-1.387%	3,967	-68.895%
2025-05-29	14.7600	14.7600	13.9600	14.4100	-2.371%	2,203	-69.327%
2025-05-28	14.4800	15.0500	14.3250	14.7600	+3.145%	2,893	-70.054%
2025-05-27	14.2200	14.3100	13.9000	14.3100	+0.633%	1,105	-69.113%
2025-05-23	14.2400	14.7999	14.1000	14.2200	+0.994%	3,441	-68.917%
2025-05-22	14.8396	14.8396	13.9300	14.0800	+3.681%	5,754	-68.608%
2025-05-21	14.0000	14.9600	13.5801	13.5801	-1.379%	4,274	-67.452%
2025-05-20	13.5635	14.7899	13.5635	13.7700	+1.624%	1,637	-67.901%
2025-05-19	13.6500	13.6500	13.5200	13.5500	-7.531%	660	-67.380%
2025-05-16	14.6535	14.6535	14.6535	14.6535	-2.957%	1,187	-69.837%
2025-05-15	15.0500	15.1000	15.0500	15.1000	+1.274%	2,266	-70.728%
2025-05-14	15.2570	15.2570	14.6000	14.9100	-2.866%	2,596	-70.355%
2025-05-13	14.7300	15.6300	14.2921	15.3500	+8.481%	12,937	-71.205%
2025-05-12	14.8000	14.8000	13.8800	14.1500	0.000%	3,976	-68.763%
2025-05-09	14.0675	14.6950	13.8100	14.1500	+1.288%	2,981	-68.763%
2025-05-08	13.1000	13.9700	13.0782	13.9700	+3.481%	3,912	-68.361%
2025-05-07	13.5300	13.5300	13.0250	13.5000	-0.735%	2,064	-67.259%
2025-05-06	13.8300	13.9300	12.9650	13.6000	+2.256%	7,182	-67.500%
2025-05-05	13.2132	13.8900	12.8950	13.2999	+2.386%	3,624	-66.767%
2025-05-02	12.6550	12.9900	12.6550	12.9900	-2.331%	1,951	-65.974%
2025-05-01	12.5500	14.1700	12.5225	13.3000	+9.195%	12,601	-66.767%
2025-04-30	13.3000	13.3872	12.1800	12.1800	-8.764%	8,279	-63.711%
2025-04-29	12.9700	14.0000	12.8050	13.3500	+2.815%	19,394	-66.891%
2025-04-28	12.8500	13.8200	12.2100	12.9845	+6.051%	5,053	-65.959%
2025-04-25	12.2100	13.0500	12.0818	12.2436	+1.187%	16,754	-63.900%
2025-04-24	12.0200	12.1600	11.6450	12.1000	+1.595%	4,081	-63.471%
2025-04-23	12.2100	12.2100	11.4600	11.9100	+0.169%	6,268	-62.888%
2025-04-22	12.2000	12.2500	11.7200	11.8899	+1.972%	13,930	-62.826%
2025-04-21	12.0000	12.1329	11.6600	11.6600	-2.263%	912	-62.093%
2025-04-17	11.8125	12.2000	11.3701	11.9300	+2.845%	11,341	-62.951%
2025-04-16	11.9400	12.2063	10.7900	11.6000	-2.914%	13,144	-61.897%
2025-04-15	11.4900	12.2745	11.2500	11.9482	+4.146%	8,811	-63.007%
2025-04-14	11.3600	11.8500	11.3600	11.4726	+2.709%	3,950	-61.473%
2025-04-11	11.0000	11.6600	10.8200	11.1700	+4.100%	6,268	-60.430%
2025-04-10	10.7500	11.4200	10.5400	10.7301	-2.895%	5,336	-58.807%
2025-04-09	10.3200	11.4200	10.3200	11.0500	-0.271%	5,359	-60.000%
2025-04-08	11.5660	12.8300	10.3000	11.0800	-0.180%	10,274	-60.108%
2025-04-07	13.5000	13.5260	10.3600	11.1000	-17.839%	9,920	-60.180%
2025-04-04	14.5300	14.6869	13.4800	13.5100	-8.364%	7,743	-67.283%
2025-04-03	14.6400	14.7431	14.5300	14.7431	+1.467%	658	-70.020%
2025-04-02	14.5300	14.5300	14.5300	14.5300	-3.068%	165	-69.580%
2025-04-01	14.8300	14.9899	14.6000	14.9899	+0.603%	1,355	-70.513%
2025-03-31	15.3505	15.9800	14.8800	14.9000	-4.719%	6,761	-70.336%
2025-03-28	15.6380	15.6380	15.6380	15.6380	-0.172%	546	-71.736%
2025-03-27	15.3300	15.9444	15.3300	15.6650	-0.032%	1,950	-71.784%
2025-03-26	15.6700	15.6700	15.6700	15.6700	-0.508%	555	-71.793%
2025-03-25	15.7500	15.8264	15.7500	15.7500	0.000%	1,004	-71.937%
2025-03-24	15.7500	15.7500	15.7500	15.7500	0.000%	402	-71.937%
2025-03-21	15.3300	15.7500	15.3300	15.7500	-0.120%	224	-71.937%
2025-03-20	15.5800	15.9728	15.5800	15.7690	-0.398%	650	-71.970%
2025-03-19	15.6000	15.8320	15.6000	15.8320	+0.203%	885	-72.082%
2025-03-18	15.5700	15.8000	15.5700	15.8000	+1.608%	1,848	-72.025%
2025-03-17	15.3300	15.7000	15.3300	15.5500	-1.582%	2,183	-71.576%
2025-03-14	15.9400	15.9530	15.8000	15.8000	-0.629%	1,281	-72.025%
2025-03-13	15.7400	15.9000	15.7400	15.9000	+1.017%	1,089	-72.201%
2025-03-12	15.7800	15.7800	15.7100	15.7400	+0.255%	1,118	-71.919%
2025-03-11	15.7800	16.0500	15.7000	15.7000	-0.759%	2,186	-71.847%
2025-03-10	15.8300	15.8300	15.8200	15.8200	0.000%	1,683	-72.061%
2025-03-07	16.0500	16.0500	15.7906	15.8200	-1.739%	2,150	-72.061%
2025-03-06	16.2400	16.2400	16.1000	16.1000	-0.186%	803	-72.547%
2025-03-05	15.8860	16.1300	15.7000	16.1300	+1.192%	5,241	-72.598%
2025-03-04	15.9500	15.9500	15.8540	15.9400	+0.886%	474	-72.271%
2025-03-03	15.7729	16.1799	15.5300	15.8000	+0.381%	3,753	-72.025%

.dark-mode .rjmp77{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rjmp77{ 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