Dark

AHT/PH
Ashford Hospitality Trust, Inc. 7.50 Percent Series H Cumulative Preferred Stock
stock NYSE Preferred Stock

At Close

Jul 11, 2025

13.60USD-1.449%(-0.20)103

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-13.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	13.6000	13.6000	13.6000	13.6000	-1.449%	103	0.000%
2025-07-10	13.5100	13.8000	13.5100	13.8000	-4.957%	558	-1.449%
2025-07-09	14.5197	14.5197	14.5197	14.5197	+4.760%	103	-6.334%
2025-07-03	13.8600	13.8600	13.8600	13.8600	+4.604%	1,024	-1.876%
2025-07-02	13.6700	13.6700	13.2500	13.2500	-2.717%	2,932	+2.642%
2025-07-01	13.5800	14.9200	13.5800	13.6200	+2.406%	3,701	-0.147%
2025-06-30	13.2700	13.3000	13.2000	13.3000	-10.498%	515	+2.256%
2025-06-27	14.9400	14.9400	14.8600	14.8600	+3.194%	404	-8.479%
2025-06-26	14.3466	14.4000	14.3466	14.4000	-1.437%	325	-5.556%
2025-06-25	14.9400	14.9400	14.0200	14.6100	+2.523%	519	-6.913%
2025-06-24	14.9900	14.9900	13.8825	14.2505	-0.969%	2,001	-4.565%
2025-06-23	14.0200	14.6200	13.8700	14.3900	+3.525%	2,876	-5.490%
2025-06-20	13.9000	13.9000	13.9000	13.9000	+3.654%	381	-2.158%
2025-06-18	13.5847	13.5847	13.4100	13.4100	+1.437%	506	+1.417%
2025-06-17	13.5000	13.5000	13.2200	13.2200	-0.029%	1,287	+2.874%
2025-06-16	13.3750	13.5800	13.2238	13.2238	+0.180%	827	+2.845%
2025-06-13	12.8000	13.2000	12.8000	13.2000	+1.538%	3,651	+3.030%
2025-06-12	12.7600	13.0650	12.7600	13.0000	+2.362%	1,536	+4.615%
2025-06-11	12.7000	12.7000	12.7000	12.7000	+1.600%	562	+7.087%
2025-06-10	12.5000	12.5000	12.5000	12.5000	-2.965%	450	+8.800%
2025-06-09	12.6500	12.8820	12.4900	12.8820	+1.834%	3,280	+5.574%
2025-06-06	12.6881	12.7101	12.6500	12.6500	+0.676%	1,144	+7.510%
2025-06-05	12.4000	13.2522	12.2500	12.5650	+1.236%	4,650	+8.237%
2025-06-02	13.0000	13.0000	12.4116	12.4116	-0.707%	381	+9.575%
2025-05-30	12.5000	12.5000	12.5000	12.5000	+1.874%	393	+8.800%
2025-05-28	12.1700	12.2700	12.1700	12.2700	-3.765%	431	+10.839%
2025-05-27	12.7500	12.7500	12.7500	12.7500	-1.923%	432	+6.667%
2025-05-22	12.2000	13.1072	12.2000	13.0000	-0.819%	1,526	+4.615%
2025-05-21	13.1500	13.1500	11.8700	13.1074	+2.402%	1,583	+3.758%
2025-05-20	12.7700	12.8400	12.7100	12.8000	-2.040%	1,265	+6.250%
2025-05-19	12.6050	13.0666	12.6050	13.0666	+7.832%	713	+4.082%
2025-05-16	12.7650	12.7661	12.0550	12.1175	-3.369%	2,563	+12.234%
2025-05-15	13.2500	13.2500	12.1400	12.5400	+0.320%	2,767	+8.453%
2025-05-14	12.1900	12.5000	12.1900	12.5000	-4.943%	1,209	+8.800%
2025-05-13	11.9854	13.1500	11.9854	13.1500	+4.864%	1,225	+3.422%
2025-05-12	12.5400	12.5400	12.5400	12.5400	+1.550%	125	+8.453%
2025-05-09	12.5400	12.6600	11.9900	12.3486	-1.800%	1,499	+10.134%
2025-05-08	11.1100	12.8900	11.1100	12.5749	+4.759%	3,772	+8.152%
2025-05-06	12.0809	12.0809	12.0036	12.0036	-1.205%	627	+13.299%
2025-05-05	12.1500	12.1500	12.1500	12.1500	-1.139%	410	+11.934%
2025-05-01	12.2900	12.2900	12.2900	12.2900	+2.295%	206	+10.659%
2025-04-30	12.2943	12.2943	11.7400	12.0143	+1.570%	631	+13.198%
2025-04-29	12.0516	12.2226	11.8286	11.8286	-0.265%	1,979	+14.976%
2025-04-28	11.8600	11.8600	11.8600	11.8600	-1.084%	546	+14.671%
2025-04-25	11.5500	12.1393	11.5500	11.9900	+4.080%	3,693	+13.428%
2025-04-24	11.5200	11.5200	11.5200	11.5200	+2.400%	256	+18.056%
2025-04-23	11.6200	11.6200	11.1500	11.2500	-1.509%	1,274	+20.889%
2025-04-22	11.4673	11.4673	11.4224	11.4224	+1.895%	1,231	+19.064%
2025-04-21	11.0000	11.6200	11.0000	11.2100	+0.741%	2,601	+21.320%
2025-04-17	11.4779	11.5600	11.0928	11.1275	-1.787%	5,217	+22.220%
2025-04-16	10.9200	11.3800	10.8140	11.3300	+3.850%	4,671	+20.035%
2025-04-15	11.5700	11.6698	10.9000	10.9100	-4.754%	3,322	+24.656%
2025-04-14	11.4500	11.4600	11.1000	11.4545	+4.132%	2,986	+18.731%
2025-04-11	10.8600	11.3300	10.8600	11.0000	+2.136%	7,594	+23.636%
2025-04-10	11.2000	11.3199	10.4200	10.7700	-3.147%	3,154	+26.277%
2025-04-09	10.3000	11.1600	10.3000	11.1200	+7.961%	14,653	+22.302%
2025-04-08	11.0700	12.3100	10.1000	10.3000	-11.360%	13,215	+32.039%
2025-04-07	12.4300	13.0100	11.0600	11.6200	-14.307%	15,941	+17.040%
2025-04-04	14.5300	14.5300	12.3500	13.5600	-7.314%	6,206	+0.295%
2025-04-03	15.0000	15.0000	14.5800	14.6300	-6.098%	1,797	-7.040%
2025-04-02	15.5800	15.5800	15.5800	15.5800	+3.659%	211	-12.709%
2025-04-01	15.0300	15.0300	15.0300	15.0300	-0.858%	431	-9.514%
2025-03-31	15.2000	15.2100	15.1600	15.1600	-3.708%	1,391	-10.290%
2025-03-28	15.7437	15.7437	15.7437	15.7437	-0.671%	223	-13.616%
2025-03-27	15.8500	15.8500	15.8500	15.8500	+0.857%	420	-14.196%
2025-03-26	15.7153	15.7153	15.7153	15.7153	-1.348%	236	-13.460%
2025-03-25	16.1000	16.1000	15.9300	15.9300	+0.001%	2,119	-14.626%
2025-03-24	15.9299	15.9299	15.9299	15.9299	+0.251%	472	-14.626%
2025-03-20	15.8900	15.9000	15.8700	15.8900	-0.978%	745	-14.412%
2025-03-17	16.0469	16.0469	16.0469	16.0469	+0.293%	257	-15.248%
2025-03-14	16.0000	16.4000	16.0000	16.0000	0.000%	4,368	-15.000%
2025-03-12	16.0400	16.1355	16.0000	16.0000	-0.249%	3,161	-15.000%
2025-03-11	16.0548	16.2200	16.0400	16.0400	+0.564%	3,374	-15.212%
2025-03-10	16.3200	16.3200	15.9500	15.9500	-2.147%	1,973	-14.734%
2025-03-07	16.3500	16.3600	16.0900	16.3000	-3.214%	2,418	-16.564%
2025-03-05	16.3130	16.8413	15.9200	16.8413	+2.405%	5,378	-19.246%
2025-03-04	16.1496	16.4458	16.0250	16.4458	+5.098%	1,352	-17.304%
2025-03-03	16.4200	16.4200	15.6480	15.6480	-1.203%	300	-13.088%
2025-02-28	16.1600	16.1600	15.7957	15.8385	-0.637%	613	-14.133%
2025-02-27	15.9400	15.9400	15.9400	15.9400	-1.908%	237	-14.680%
2025-02-25	16.2500	16.2500	16.2500	16.2500	-0.307%	127	-16.308%
2025-02-24	16.0793	16.3000	16.0793	16.3000	-1.212%	645	-16.564%
2025-02-21	16.5000	16.5000	16.5000	16.5000	+3.708%	104	-17.576%
2025-02-20	15.5600	16.0200	15.5100	15.9100	-0.687%	2,533	-14.519%
2025-02-19	15.9100	16.0300	15.7060	16.0200	+1.232%	4,948	-15.106%
2025-02-18	15.8250	15.8250	15.8250	15.8250	+2.097%	345	-14.060%
2025-02-14	15.5000	15.5000	15.5000	15.5000	+2.581%	209	-12.258%
2025-02-12	15.1100	15.1100	15.1100	15.1100	+0.566%	364	-9.993%
2025-02-10	14.9050	15.1100	14.8840	15.0250	+0.300%	2,184	-9.484%
2025-02-07	14.6300	14.9800	14.6300	14.9800	+0.261%	945	-9.212%
2025-02-05	14.7100	14.9899	14.4492	14.9410	+1.295%	1,080	-8.975%
2025-02-04	14.7112	14.7500	14.6600	14.7500	+2.288%	654	-7.797%
2025-02-03	14.4200	14.5200	14.1200	14.4200	-3.803%	3,743	-5.687%
2025-01-31	14.8881	14.9900	14.3656	14.9900	-1.012%	992	-9.273%
2025-01-30	14.9100	15.1433	14.9100	15.1433	+2.554%	940	-10.191%
2025-01-29	15.5000	15.5000	14.7662	14.7662	-4.611%	1,148	-7.898%
2025-01-28	14.3507	15.4800	14.3507	15.4800	+10.021%	1,595	-12.145%
2025-01-27	15.0000	15.0000	13.8300	14.0700	-6.512%	1,453	-3.340%
2025-01-21	14.7300	15.0500	14.2500	15.0500	+6.436%	961	-9.635%
2025-01-17	14.1400	14.1400	14.1400	14.1400	+1.103%	256	-3.819%
2025-01-15	14.6100	15.6715	13.8800	13.9858	-4.207%	1,531	-2.759%
2025-01-14	14.6000	14.6000	14.6000	14.6000	+8.148%	445	-6.849%
2025-01-13	13.5500	13.6288	13.5000	13.5000	+0.596%	855	+0.741%
2025-01-10	13.4200	13.4200	13.4200	13.4200	-1.685%	203	+1.341%
2025-01-08	13.2000	13.6500	13.2000	13.6500	+0.018%	9,061	-0.366%
2025-01-07	13.6475	13.6475	13.6475	13.6475	+3.390%	181	-0.348%
2025-01-03	12.7000	13.2000	12.7000	13.2000	0.000%	1,289	+3.030%
2025-01-02	13.2000	13.2000	13.2000	13.2000	+5.600%	599	+3.030%
2024-12-31	12.5000	12.5000	12.5000	12.5000	-7.407%	451	+8.800%
2024-12-30	13.4500	13.5000	13.4500	13.5000	-1.026%	1,188	+0.741%
2024-12-27	13.0300	13.6600	13.0300	13.6400	0.000%	3,761	-0.293%
2024-12-26	12.6700	13.6400	12.6700	13.6400	+5.525%	1,988	-0.293%
2024-12-24	12.6400	13.1900	12.6400	12.9259	-0.570%	1,271	+5.215%
2024-12-23	12.8000	13.3711	12.8000	13.0000	+1.403%	1,880	+4.615%
2024-12-20	12.6000	12.8201	12.6000	12.8201	+3.471%	1,427	+6.083%
2024-12-19	12.6000	12.6000	12.3800	12.3900	-1.978%	1,353	+9.766%
2024-12-18	14.3400	14.3400	12.5900	12.6400	-14.305%	4,279	+7.595%
2024-12-17	14.7575	14.7575	14.7500	14.7500	+4.140%	386	-7.797%
2024-12-16	14.1636	14.1636	14.1636	14.1636	-2.821%	280	-3.979%
2024-12-11	14.5747	14.5747	14.5747	14.5747	+2.350%	867	-6.688%
2024-12-09	14.2400	14.2400	14.2400	14.2400	-5.228%	383	-4.494%
2024-12-06	15.0256	15.0256	15.0256	15.0256	+0.520%	300	-9.488%
2024-12-05	14.9479	14.9479	14.9479	14.9479	+3.018%	140	-9.017%
2024-12-04	14.5100	14.5100	14.5100	14.5100	-1.293%	101	-6.272%
2024-12-03	15.2811	15.2811	14.7000	14.7000	+2.083%	5,025	-7.483%
2024-12-02	14.2200	14.4000	14.2200	14.4000	+1.337%	587	-5.556%
2024-11-29	14.2100	14.2100	14.2100	14.2100	-0.281%	1,511	-4.293%
2024-11-26	14.2100	14.5000	14.2100	14.2501	-0.350%	905	-4.562%
2024-11-25	14.3800	14.3800	14.3001	14.3001	-0.625%	479	-4.896%
2024-11-22	14.5742	14.5742	14.3900	14.3900	-1.642%	770	-5.490%
2024-11-20	14.6303	14.6303	14.6303	14.6303	+1.740%	460	-7.042%
2024-11-19	15.0600	15.0600	14.3801	14.3801	-4.133%	917	-5.425%
2024-11-18	15.2500	15.2500	15.0000	15.0000	-0.133%	460	-9.333%
2024-11-15	15.3426	15.3426	15.0200	15.0200	-0.332%	563	-9.454%
2024-11-14	15.3900	15.3900	15.0700	15.0700	-5.576%	307	-9.754%
2024-11-12	15.2263	15.9700	15.0010	15.9600	+2.968%	2,221	-14.787%
2024-11-11	15.3000	15.5400	15.2000	15.5000	+2.178%	8,955	-12.258%
2024-11-08	14.5000	15.4000	14.5000	15.1696	+7.433%	796	-10.347%
2024-11-07	14.5000	14.5000	14.1200	14.1200	-0.898%	904	-3.683%
2024-11-06	14.1300	14.7800	14.1200	14.2480	-4.611%	788	-4.548%
2024-11-05	14.9368	14.9368	14.9368	14.9368	+2.792%	1,025	-8.950%
2024-11-01	14.3090	14.7500	14.3090	14.5311	-3.564%	731	-6.408%
2024-10-31	15.0681	15.0681	15.0681	15.0681	+3.065%	3,508	-9.743%
2024-10-30	14.6200	14.6200	14.6200	14.6200	-0.881%	474	-6.977%
2024-10-29	14.9500	15.3100	14.7500	14.7500	-3.658%	1,227	-7.797%
2024-10-28	15.1760	15.3100	14.8600	15.3100	+5.223%	1,004	-11.169%
2024-10-25	14.5500	14.5500	14.5500	14.5500	+1.042%	126	-6.529%
2024-10-24	14.4000	14.4000	14.4000	14.4000	+0.418%	150	-5.556%
2024-10-23	14.3300	14.3400	14.3300	14.3400	-1.103%	400	-5.160%
2024-10-22	15.4500	15.4500	13.9500	14.5000	-3.197%	2,969	-6.207%
2024-10-18	13.1000	14.9788	13.1000	14.9788	+5.114%	1,018	-9.205%
2024-10-16	13.8900	14.2800	13.8900	14.2500	+1.136%	2,089	-4.561%
2024-10-15	14.7100	15.2499	14.0900	14.0900	-3.757%	902	-3.478%
2024-10-14	14.7800	14.7800	14.6400	14.6400	-1.811%	1,271	-7.104%
2024-10-11	15.1840	15.1840	14.8000	14.9100	+0.880%	949	-8.786%
2024-10-10	15.1800	15.1800	14.6500	14.7800	-3.574%	2,541	-7.984%
2024-10-08	15.9100	16.3380	15.3278	15.3278	-9.836%	3,036	-11.272%
2024-10-07	17.0000	17.0000	17.0000	17.0000	+6.918%	486	-20.000%
2024-10-04	15.9200	16.4840	15.5900	15.9000	-2.348%	6,036	-14.465%
2024-10-02	16.2823	16.2823	16.2823	16.2823	-3.369%	272	-16.474%
2024-10-01	16.6000	17.6100	16.5000	16.8500	+2.246%	1,605	-19.288%
2024-09-30	17.3922	17.3922	15.7700	16.4799	-6.735%	5,634	-17.475%
2024-09-27	17.2500	17.8746	17.0200	17.6700	+0.057%	1,798	-23.033%
2024-09-26	18.3700	18.7800	17.6600	17.6600	-1.889%	2,653	-22.990%
2024-09-24	18.0000	18.0000	17.7650	18.0000	-0.552%	1,139	-24.444%
2024-09-23	17.9400	18.1425	17.9400	18.1000	-1.039%	653	-24.862%
2024-09-20	18.4200	18.4600	18.2900	18.2900	+1.274%	948	-25.642%
2024-09-19	18.2500	18.7800	18.0600	18.0600	+0.055%	2,750	-24.695%
2024-09-18	16.9500	18.7700	16.9500	18.0500	+0.951%	3,398	-24.654%
2024-09-17	17.1000	18.3000	16.9500	17.8800	+5.611%	3,931	-23.937%
2024-09-16	17.8225	18.2480	16.9300	16.9300	-3.202%	4,117	-19.669%
2024-09-13	18.0197	18.0197	17.4900	17.4900	-1.742%	276	-22.241%
2024-09-12	17.8200	17.8200	17.8000	17.8000	-0.559%	360	-23.596%
2024-09-11	17.4700	17.9000	17.4700	17.9000	-2.412%	526	-24.022%
2024-09-09	17.4700	18.3424	17.3000	18.3424	-2.744%	3,440	-25.855%
2024-09-06	18.0000	18.8600	17.1000	18.8600	+3.342%	7,262	-27.890%
2024-09-05	17.8100	18.8300	17.8100	18.2500	+7.164%	2,500	-25.479%
2024-09-04	17.2400	18.4846	17.0300	17.0300	+1.249%	3,730	-20.141%
2024-08-30	16.4800	16.8200	15.4100	16.8200	-1.175%	1,714	-19.144%
2024-08-28	17.0200	17.0200	17.0200	17.0200	-4.382%	346	-20.094%
2024-08-27	17.7100	17.8000	17.7100	17.8000	+4.338%	315	-23.596%
2024-08-26	17.5000	17.5000	16.8950	17.0600	+0.708%	1,573	-20.281%
2024-08-23	17.4200	17.5899	16.8700	16.9400	+2.216%	2,716	-19.717%
2024-08-21	16.5728	16.5728	16.5728	16.5728	-5.027%	1,600	-17.938%
2024-08-19	16.6500	17.4900	16.6500	17.4500	+3.071%	4,763	-22.063%
2024-08-16	16.6000	17.0500	16.1000	16.9300	+3.232%	5,127	-19.669%
2024-08-15	16.4000	16.4000	16.0000	16.4000	+1.147%	4,113	-17.073%
2024-08-14	15.3600	16.2900	15.3600	16.2140	+2.946%	2,216	-16.122%
2024-08-13	15.7400	15.8400	15.1500	15.7500	+3.009%	2,707	-13.651%
2024-08-12	15.8700	16.2500	15.2900	15.2900	-1.735%	4,496	-11.053%
2024-08-09	15.0600	15.6500	15.0100	15.5600	+1.302%	2,476	-12.596%
2024-08-07	15.3600	15.3600	15.3600	15.3600	-2.785%	219	-11.458%
2024-08-05	15.4500	15.8000	15.1536	15.8000	+2.067%	3,624	-13.924%
2024-08-01	17.3000	17.3000	15.4800	15.4800	-3.851%	550	-12.145%
2024-07-31	16.1300	16.1300	16.1000	16.1000	+5.710%	554	-15.528%
2024-07-30	15.9850	15.9850	15.1000	15.2303	-0.521%	1,156	-10.704%
2024-07-29	15.6100	15.6100	15.3100	15.3100	+0.236%	510	-11.169%
2024-07-26	15.8100	15.8200	15.2739	15.2739	-3.520%	2,300	-10.959%
2024-07-25	15.8312	15.8312	15.8312	15.8312	-2.277%	1,365	-14.094%
2024-07-24	16.5000	17.1350	16.0000	16.2000	+1.783%	8,553	-16.049%
2024-07-23	16.0000	16.0000	15.9162	15.9162	-2.029%	691	-14.552%
2024-07-22	16.4900	16.5000	16.0000	16.2459	+1.410%	1,659	-16.287%
2024-07-19	15.5500	16.0200	15.4200	16.0200	+4.026%	2,822	-15.106%
2024-07-18	15.0000	15.5800	15.0000	15.4000	+4.195%	1,731	-11.688%
2024-07-17	14.7900	14.7900	14.7800	14.7800	+1.651%	721	-7.984%
2024-07-16	14.2200	14.5400	14.2200	14.5400	+2.250%	1,260	-6.465%
2024-07-15	13.7900	14.4000	13.7900	14.2200	+3.720%	4,102	-4.360%
2024-07-12	13.6500	13.7100	13.6500	13.7100	+2.009%	582	-0.802%
2024-07-11	13.8200	13.8200	13.4400	13.4400	-2.538%	1,630	+1.190%
2024-07-10	14.0000	14.0000	13.5401	13.7900	-2.887%	1,768	-1.378%
2024-07-09	14.4000	14.4000	14.2000	14.2000	-0.630%	305	-4.225%
2024-07-08	14.0600	14.5500	14.0100	14.2900	-3.336%	3,175	-4.829%
2024-07-05	14.7831	14.7831	14.7831	14.7831	-0.446%	443	-8.003%
2024-07-03	14.7700	14.8494	14.6700	14.8494	-0.004%	870	-8.414%
2024-07-02	14.5200	14.9500	14.5200	14.8500	+1.020%	1,256	-8.418%
2024-07-01	14.2800	14.9650	14.2800	14.7000	+2.439%	2,426	-7.483%
2024-06-28	14.1400	14.3500	14.0500	14.3500	-1.712%	1,827	-5.226%
2024-06-27	14.0700	14.6000	14.0400	14.6000	-1.351%	1,782	-6.849%
2024-06-26	14.3200	14.8500	14.3200	14.8000	+0.543%	8,406	-8.108%
2024-06-25	13.5500	14.8000	13.1000	14.7200	+5.143%	11,061	-7.609%
2024-06-24	14.2700	14.2700	13.6300	14.0000	-2.342%	3,202	-2.857%
2024-06-21	14.3358	14.3358	14.3358	14.3358	+1.817%	251	-5.133%
2024-06-20	14.7699	14.7699	14.0800	14.0800	-4.087%	803	-3.409%
2024-06-18	14.5650	14.8000	14.4200	14.6800	+0.205%	2,348	-7.357%
2024-06-17	14.8000	14.8000	14.5000	14.6500	+0.068%	2,866	-7.167%
2024-06-14	14.6400	14.6500	14.6000	14.6400	+1.175%	1,266	-7.104%
2024-06-13	14.2500	14.4700	14.2500	14.4700	-0.206%	1,491	-6.012%
2024-06-12	14.4700	14.7600	14.2800	14.4999	-0.001%	9,217	-6.206%
2024-06-11	13.8600	14.5000	13.8600	14.5000	+9.434%	3,103	-6.207%
2024-06-10	12.9100	13.2501	12.9100	13.2500	+0.227%	1,289	+2.642%
2024-06-07	12.8500	13.2200	12.8500	13.2200	+2.560%	389	+2.874%
2024-06-06	12.8800	12.8900	12.8800	12.8900	+0.078%	250	+5.508%
2024-06-05	12.9000	13.2050	12.8800	12.8800	+3.870%	3,807	+5.590%
2024-06-04	12.5300	12.5300	12.4000	12.4001	-0.799%	2,545	+9.677%
2024-06-03	12.5300	12.5700	12.5000	12.5000	+0.806%	1,930	+8.800%
2024-05-30	12.4600	12.5850	12.4000	12.4000	-4.172%	2,687	+9.677%
2024-05-29	12.6500	12.9999	12.6500	12.9399	+4.353%	467	+5.101%
2024-05-28	12.4200	12.4200	12.4001	12.4001	-0.878%	586	+9.677%
2024-05-24	12.5100	13.0940	12.5000	12.5100	-1.185%	2,719	+8.713%
2024-05-23	12.9685	12.9685	12.6600	12.6600	-0.394%	594	+7.425%
2024-05-22	12.6300	12.8030	12.6300	12.7101	-0.702%	2,579	+7.002%
2024-05-21	12.5700	12.9600	12.5700	12.8000	-1.803%	5,406	+6.250%
2024-05-20	13.1600	13.1600	13.0350	13.0350	-2.506%	336	+4.334%
2024-05-17	13.5693	13.5693	12.9850	13.3701	+2.254%	6,994	+1.720%
2024-05-16	13.2100	13.3000	13.0754	13.0754	+0.425%	1,859	+4.012%
2024-05-15	12.7825	13.1000	12.7825	13.0200	+1.009%	405	+4.455%
2024-05-14	12.8900	12.8900	12.8900	12.8900	+1.098%	753	+5.508%
2024-05-13	13.2000	13.2000	12.7500	12.7500	-1.923%	4,863	+6.667%
2024-05-10	13.0000	13.0000	12.9055	13.0000	-0.623%	2,082	+4.615%
2024-05-09	13.0815	13.0815	13.0815	13.0815	+0.627%	229	+3.964%
2024-05-08	13.4000	13.4128	13.0000	13.0000	-1.216%	4,028	+4.615%
2024-05-06	12.0400	13.1600	12.0400	13.1600	-1.423%	1,851	+3.343%
2024-05-03	13.3084	13.3500	13.3084	13.3500	-0.075%	1,215	+1.873%
2024-05-02	13.5603	13.7000	13.3600	13.3600	-2.481%	3,727	+1.796%
2024-05-01	13.3474	13.7000	13.2200	13.6999	-1.084%	3,606	-0.729%
2024-04-30	13.0483	13.8998	13.0483	13.8500	+1.876%	1,035	-1.805%
2024-04-29	13.5700	13.6381	13.5700	13.5950	+0.341%	403	+0.037%
2024-04-26	13.1664	13.5488	13.1664	13.5488	+0.361%	2,188	+0.378%
2024-04-25	13.5529	13.5529	13.5000	13.5000	-0.735%	923	+0.741%
2024-04-24	13.0668	13.6000	13.0668	13.6000	-1.495%	380	0.000%
2024-04-23	13.2448	13.8800	13.0150	13.8064	+4.992%	4,123	-1.495%
2024-04-22	12.4500	13.2900	12.4500	13.1500	-0.379%	2,885	+3.422%
2024-04-19	12.5600	13.4000	12.5000	13.2000	-2.941%	10,862	+3.030%
2024-04-18	13.4800	13.6000	12.8870	13.6000	+3.817%	678	0.000%
2024-04-17	13.1000	13.1000	13.1000	13.1000	-5.141%	423	+3.817%
2024-04-16	13.7700	13.8100	13.7600	13.8100	+3.060%	1,307	-1.521%
2024-04-15	13.9000	13.9000	13.2100	13.3999	+1.067%	1,243	+1.493%
2024-04-12	13.8000	13.8000	13.2584	13.2584	-1.254%	401	+2.576%
2024-04-11	13.4268	13.4268	13.4268	13.4268	+0.125%	252	+1.290%
2024-04-10	12.5200	13.5000	12.5200	13.4100	-2.117%	2,573	+1.417%
2024-04-08	13.6500	13.7000	13.4250	13.7000	+0.884%	2,641	-0.730%
2024-04-04	13.5800	13.5800	13.5800	13.5800	+3.349%	121	+0.147%
2024-04-03	13.1400	13.1400	13.1400	13.1400	-3.795%	511	+3.501%
2024-04-02	13.7000	13.7000	13.6584	13.6584	+0.438%	1,294	-0.428%
2024-04-01	13.4850	13.8300	13.1977	13.5988	-4.893%	5,395	+0.009%
2024-03-26	14.2984	14.2984	14.2984	14.2984	+0.794%	290	-4.884%
2024-03-25	14.1858	14.1858	14.1858	14.1858	-0.798%	112	-4.129%
2024-03-21	14.2999	14.2999	14.2999	14.2999	+0.704%	814	-4.894%
2024-03-20	13.9000	14.2000	13.9000	14.2000	+1.792%	1,619	-4.225%
2024-03-19	13.4600	14.0600	13.4500	13.9500	0.000%	864	-2.509%
2024-03-18	13.1000	13.9500	13.1000	13.9500	+5.204%	441	-2.509%
2024-03-15	13.2400	13.2600	13.2400	13.2600	+0.075%	806	+2.564%
2024-03-13	13.5000	13.5200	13.2500	13.2500	-1.267%	2,194	+2.642%
2024-03-12	14.2000	14.2000	13.4200	13.4200	-4.644%	3,146	+1.341%
2024-03-11	13.7300	14.0736	13.7300	14.0736	-1.238%	574	-3.365%
2024-03-07	14.3900	14.4250	14.2500	14.2500	-2.597%	2,122	-4.561%
2024-03-06	13.8700	14.6300	13.8700	14.6300	+4.054%	205	-7.040%
2024-03-05	14.8300	14.8300	14.0300	14.0600	-8.105%	1,410	-3.272%
2024-03-04	14.1807	15.4000	14.1807	15.3000	+6.103%	5,298	-11.111%
2024-03-01	14.0000	14.4200	13.0000	14.4200	+3.074%	12,327	-5.687%
2024-02-29	13.4700	14.0001	13.4700	13.9900	+10.157%	11,345	-2.788%
2024-02-28	12.5100	12.7000	12.5000	12.7000	+4.355%	948	+7.087%
2024-02-27	11.8000	12.5100	11.5800	12.1700	+5.826%	51,287	+11.750%
2024-02-26	11.9400	11.9400	11.2500	11.5000	-1.961%	14,547	+18.261%
2024-02-23	11.8000	12.0000	11.5000	11.7300	+1.121%	5,403	+15.942%
2024-02-22	12.0000	12.1000	11.6000	11.6000	-0.770%	2,819	+17.241%
2024-02-21	11.6100	11.7000	11.1800	11.6900	-3.786%	52,944	+16.339%
2024-02-20	12.1500	12.6301	12.1500	12.1500	0.000%	4,575	+11.934%
2024-02-15	12.1500	12.1500	12.1500	12.1500	+2.618%	405	+11.934%
2024-02-14	11.5400	12.1000	11.5400	11.8400	-1.003%	1,694	+14.865%
2024-02-13	11.9712	12.6900	11.5400	11.9600	-3.704%	1,100	+13.712%
2024-02-12	12.4100	12.4200	12.0100	12.4200	+4.987%	2,637	+9.501%
2024-02-09	11.9800	11.9803	11.8300	11.8300	-4.597%	1,365	+14.962%
2024-02-08	12.4000	12.4000	12.4000	12.4000	+0.081%	202	+9.677%
2024-02-06	12.0500	12.4000	12.0500	12.3900	-1.275%	392	+9.766%
2024-02-05	12.5600	12.5600	12.5000	12.5500	-7.175%	1,425	+8.367%
2024-02-02	12.4900	13.5200	12.4814	13.5200	+7.427%	3,812	+0.592%
2024-02-01	12.7000	12.7000	12.4300	12.5853	+0.361%	1,340	+8.063%
2024-01-31	12.4000	12.7400	11.9900	12.5400	+5.378%	7,925	+8.453%
2024-01-30	11.9000	11.9000	11.9000	11.9000	+8.084%	100	+14.286%
2024-01-29	10.6100	11.0881	10.5500	11.0100	-0.811%	2,532	+23.524%
2024-01-26	11.1000	11.1000	11.1000	11.1000	-1.823%	201	+22.523%
2024-01-25	11.4600	11.4600	11.3061	11.3061	+0.499%	1,112	+20.289%
2024-01-24	11.4400	11.4400	11.2500	11.2500	+3.974%	1,350	+20.889%
2024-01-23	10.8200	10.8200	10.8200	10.8200	-1.904%	3	+25.693%
2024-01-22	10.3000	11.3999	10.3000	11.0300	+4.107%	4,424	+23.300%
2024-01-19	12.2300	12.2300	10.5949	10.5949	-4.978%	708	+28.364%
2024-01-18	11.8746	11.8746	10.6800	11.1500	+2.106%	1,474	+21.973%
2024-01-17	10.7700	11.6500	10.7700	10.9200	-6.667%	1,503	+24.542%
2024-01-16	12.0000	12.0000	11.7000	11.7000	-3.505%	884	+16.239%
2024-01-12	12.8500	12.8500	12.0000	12.1250	-4.065%	989	+12.165%
2024-01-11	12.8500	12.8500	12.1400	12.6388	-1.676%	759	+7.605%
2024-01-10	13.4500	13.4500	12.7100	12.8542	+0.896%	695	+5.802%
2024-01-09	13.4300	13.4300	12.5200	12.7400	-4.149%	2,727	+6.750%
2024-01-08	14.0000	14.0000	13.2915	13.2915	-3.967%	1,903	+2.321%
2024-01-05	14.4900	14.4900	13.0400	13.8406	+3.442%	1,798	-1.738%
2024-01-04	13.9900	13.9900	13.1800	13.3800	+2.765%	1,949	+1.644%
2024-01-03	14.4900	14.4900	13.0200	13.0200	-5.652%	1,703	+4.455%
2024-01-02	13.4600	13.8000	13.4600	13.8000	-4.828%	2,958	-1.449%
2023-12-29	14.5000	14.5000	14.5000	14.5000	+2.837%	402	-6.207%
2023-12-28	14.2400	14.2500	14.0500	14.1000	-1.399%	1,583	-3.546%
2023-12-27	14.0100	14.5000	14.0100	14.3000	+0.351%	4,839	-4.895%
2023-12-26	14.2500	14.2500	14.2500	14.2500	-0.419%	527	-4.561%
2023-12-22	14.0200	14.3100	13.9000	14.3100	+1.851%	5,263	-4.962%
2023-12-21	14.1694	14.2500	14.0000	14.0500	-0.636%	2,486	-3.203%
2023-12-20	15.5000	15.5000	13.8000	14.1400	-6.667%	9,480	-3.819%
2023-12-19	14.2000	15.4800	14.2000	15.1500	+6.765%	14,372	-10.231%
2023-12-18	13.9300	14.2100	13.0100	14.1900	+10.171%	12,624	-4.158%
2023-12-15	11.8000	12.8800	11.8000	12.8800	+9.617%	28,857	+5.590%
2023-12-14	11.0000	11.9000	10.7600	11.7500	+8.796%	61,409	+15.745%
2023-12-13	10.4100	11.4599	10.4000	10.8000	+3.846%	52,424	+25.926%
2023-12-12	10.3800	10.5500	9.8400	10.4000	+4.000%	61,271	+30.769%
2023-12-11	10.3574	10.3574	9.9500	10.0000	0.000%	3,772	+36.000%
2023-12-08	9.9100	10.0100	9.9100	10.0000	+2.354%	4,055	+36.000%
2023-12-07	10.0300	10.0300	9.6100	9.7700	-2.495%	14,813	+39.202%
2023-12-06	10.0000	10.1500	9.9315	10.0200	+1.212%	6,061	+35.729%
2023-12-05	9.9000	10.0000	9.8999	9.9000	0.000%	4,825	+37.374%
2023-12-04	10.0100	10.0100	9.9000	9.9000	-1.980%	6,198	+37.374%
2023-12-01	9.9000	10.3983	9.9000	10.1000	+1.000%	9,651	+34.653%
2023-11-30	9.8400	10.0000	9.8400	10.0000	+0.902%	4,835	+36.000%
2023-11-29	10.4400	10.4400	9.9000	9.9106	-0.795%	5,334	+37.227%
2023-11-28	11.0600	11.0600	9.9200	9.9900	-2.059%	13,291	+36.136%
2023-11-27	10.1800	10.5000	9.8800	10.2000	-4.673%	7,860	+33.333%
2023-11-24	10.7000	10.7000	10.7000	10.7000	+0.564%	637	+27.103%
2023-11-21	11.0600	11.0600	10.6400	10.6400	+1.045%	412	+27.820%
2023-11-20	10.6700	10.6700	10.5000	10.5300	-1.312%	945	+29.155%
2023-11-17	10.6900	10.6900	10.2302	10.6700	+3.693%	1,174	+27.460%
2023-11-16	11.0600	11.0600	10.2900	10.2900	-1.907%	1,617	+32.167%
2023-11-15	10.9000	11.0600	10.4900	10.4900	-4.026%	2,621	+29.647%
2023-11-14	10.0700	11.3378	10.0700	10.9300	+11.531%	6,113	+24.428%
2023-11-13	10.0000	10.1000	9.5400	9.8000	-0.960%	1,723	+38.776%
2023-11-10	9.0000	10.2000	9.0000	9.8950	+6.170%	8,457	+37.443%
2023-11-09	10.0300	10.0300	9.2000	9.3200	-9.514%	3,504	+45.923%
2023-11-08	10.9150	11.1100	9.6300	10.2999	-7.595%	5,566	+32.040%
2023-11-07	11.5500	11.5500	11.1465	11.1465	+5.354%	802	+22.011%
2023-11-06	10.9600	10.9600	10.5800	10.5800	-7.112%	1,289	+28.544%
2023-11-03	11.5500	11.5500	10.8000	11.3900	-1.385%	3,646	+19.403%
2023-11-02	10.6400	11.5500	10.6400	11.5500	+14.925%	4,319	+17.749%
2023-11-01	10.0100	10.9600	10.0100	10.0500	+0.904%	3,135	+35.323%
2023-10-31	10.3700	10.7799	9.9600	9.9600	+1.633%	1,269	+36.546%

.dark-mode .qX1JG1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qX1JG1{ color: #333333; background-color: white; border: 2px solid #333333; }AHT/PHAshford Hospitality Trust, Inc. 7.50 Percent Series H Cumulative Preferred Stockstock NYSE Preferred Stock

AHT/PH
Ashford Hospitality Trust, Inc. 7.50 Percent Series H Cumulative Preferred Stock
stock NYSE Preferred Stock