Dark

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

At Close

Jul 27, 2026

5.31USD-1.045%(-0.06)4,560

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.37)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

5.26USD0.000%(+5.26)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	5.3100	5.3100	5.2100	5.2100	-1.955%	612	0.000%
2026-07-27	5.0500	5.5140	5.0500	5.3139	-1.045%	5,930	-1.955%
2026-07-24	5.4500	5.6100	5.2900	5.3700	+0.534%	7,497	-2.980%
2026-07-23	5.1800	5.7799	5.1800	5.3415	+2.426%	2,372	-2.462%
2026-07-21	5.4800	5.4800	5.1750	5.2150	-2.158%	4,146	-0.096%
2026-07-20	5.1750	5.3300	5.1200	5.3300	+5.336%	5,627	-2.251%
2026-07-17	5.1000	5.4200	5.0600	5.0600	-2.565%	9,314	+2.964%
2026-07-16	5.0000	5.1963	5.0000	5.1932	+6.634%	3,111	+0.323%
2026-07-15	4.9900	5.1315	4.7740	4.8701	+0.414%	9,319	+6.979%
2026-07-14	5.1000	5.2000	4.7500	4.8500	-3.000%	7,569	+7.423%
2026-07-13	5.0001	5.1000	5.0000	5.0000	-2.913%	2,665	+4.200%
2026-07-10	5.3500	5.5650	4.8600	5.1500	-3.738%	10,360	+1.165%
2026-07-09	5.5750	5.5750	4.9800	5.3500	-4.118%	8,006	-2.617%
2026-07-08	5.3918	5.9900	5.3500	5.5798	+3.969%	11,661	-6.627%
2026-07-07	5.3600	5.7700	5.3500	5.3668	-0.890%	7,941	-2.922%
2026-07-06	5.3657	5.4150	5.3300	5.4150	+0.185%	2,348	-3.786%
2026-07-02	5.3601	5.5900	5.3500	5.4050	+0.371%	3,749	-3.608%
2026-07-01	5.4000	5.4853	5.2500	5.3850	-0.176%	2,797	-3.250%
2026-06-30	5.1500	5.3945	5.0000	5.3945	+3.940%	6,672	-3.420%
2026-06-29	5.1000	5.1900	5.1000	5.1900	+0.581%	5,398	+0.385%
2026-06-26	4.7450	6.2000	4.6300	5.1600	+11.933%	23,131	+0.969%
2026-06-25	4.5699	4.8150	4.3001	4.6099	+2.442%	8,914	+13.018%
2026-06-24	5.0300	5.0300	4.2300	4.5000	-10.539%	21,611	+15.778%
2026-06-23	4.1700	5.1400	3.7700	5.0301	+26.703%	46,559	+3.576%
2026-06-22	3.9600	4.3300	3.8200	3.9700	+0.253%	12,396	+31.234%
2026-06-18	3.7400	3.9600	3.7400	3.9600	-0.998%	6,269	+31.566%
2026-06-17	3.9999	3.9999	3.9999	3.9999	0.000%	2,433	+30.253%
2026-06-16	3.8600	3.9999	3.8100	3.9999	-0.993%	5,151	+30.253%
2026-06-15	3.9500	4.0400	3.9500	4.0400	-0.737%	4,182	+28.960%
2026-06-12	4.1500	4.1500	4.0400	4.0700	+2.005%	1,506	+28.010%
2026-06-11	4.0610	4.1040	3.7801	3.9900	-1.722%	2,838	+30.576%
2026-06-10	3.9800	4.1000	3.7201	4.0599	+2.008%	5,181	+28.328%
2026-06-09	4.0100	4.1400	3.9500	3.9800	-6.765%	6,519	+30.905%
2026-06-08	4.2472	4.2950	4.0300	4.2688	+5.143%	7,572	+22.048%
2026-06-05	3.8700	4.3357	3.8700	4.0600	-2.406%	6,163	+28.325%
2026-06-04	4.1200	4.3800	3.9700	4.1601	-9.415%	4,789	+25.237%
2026-06-03	4.6500	4.7500	4.5000	4.5925	-6.084%	1,655	+13.446%
2026-06-02	4.5700	4.8900	4.5700	4.8900	+4.043%	2,273	+6.544%
2026-06-01	4.8500	4.8500	4.7000	4.7000	-2.591%	575	+10.851%
2026-05-29	4.8250	4.8250	4.8250	4.8250	+1.579%	373	+7.979%
2026-05-28	4.6770	4.7500	4.6770	4.7500	-2.060%	727	+9.684%
2026-05-27	4.6400	4.8499	4.5600	4.8499	-1.525%	1,440	+7.425%
2026-05-26	4.9700	4.9700	4.8300	4.9250	-2.280%	4,000	+5.787%
2026-05-22	4.7940	5.0399	4.7940	5.0399	+2.855%	1,386	+3.375%
2026-05-21	4.8950	5.2900	4.8900	4.9000	-4.667%	2,962	+6.327%
2026-05-20	4.7600	5.1500	4.7300	5.1399	+2.800%	9,505	+1.364%
2026-05-19	4.8900	4.9999	4.6450	4.9999	-1.186%	6,988	+4.202%
2026-05-18	4.9500	5.0599	4.9300	5.0599	-5.773%	3,038	+2.966%
2026-05-15	4.9500	5.3699	4.8800	5.3699	-2.186%	2,866	-2.978%
2026-05-13	5.8550	5.8550	5.0866	5.4899	-10.000%	3,074	-5.098%
2026-05-12	5.7100	6.0999	5.6100	6.0999	+1.835%	1,832	-14.589%
2026-05-11	5.9900	5.9900	5.7100	5.9900	-2.760%	3,466	-13.022%
2026-05-08	6.0000	6.1600	6.0000	6.1600	-0.725%	7,750	-15.422%
2026-05-07	6.1000	6.3700	6.0200	6.2050	+0.894%	4,905	-16.035%
2026-05-06	6.0100	6.1500	6.0000	6.1500	-3.452%	598	-15.285%
2026-05-05	6.1950	6.3699	6.1950	6.3699	+2.412%	729	-18.209%
2026-05-01	6.2100	6.2199	6.2100	6.2199	+3.665%	237	-16.237%
2026-04-30	6.1450	6.1450	6.0000	6.0000	-1.478%	1,124	-13.167%
2026-04-29	6.0950	6.0950	6.0900	6.0900	+1.163%	309	-14.450%
2026-04-28	6.3300	6.3300	5.8000	6.0200	0.000%	3,652	-13.455%
2026-04-27	6.0000	6.0200	6.0000	6.0200	-5.493%	692	-13.455%
2026-04-24	6.2601	6.5250	6.1800	6.3699	-3.485%	5,155	-18.209%
2026-04-23	6.2200	6.5999	5.7500	6.5999	-1.494%	5,549	-21.059%
2026-04-22	6.5300	7.0900	6.5300	6.7000	-5.100%	9,180	-22.239%
2026-04-21	6.9500	7.1100	6.9200	7.0601	-0.840%	922	-26.205%
2026-04-20	6.8874	7.1500	6.8000	7.1199	+2.151%	8,209	-26.825%
2026-04-17	7.0000	7.0000	6.6550	6.9700	0.000%	13,696	-25.251%
2026-04-16	6.9900	6.9999	6.8500	6.9700	+1.603%	7,319	-25.251%
2026-04-15	6.7500	6.9300	6.7300	6.8600	+3.938%	1,524	-24.052%
2026-04-14	6.8500	6.8500	6.3000	6.6001	-0.150%	1,408	-21.062%
2026-04-13	6.5346	6.8900	6.2000	6.6100	-1.489%	18,715	-21.180%
2026-04-10	6.4300	6.8200	6.1996	6.7099	+3.868%	4,145	-22.354%
2026-04-09	5.6904	6.4600	5.6904	6.4600	+1.734%	1,471	-19.350%
2026-04-08	6.2738	6.4950	6.0000	6.3499	+0.794%	15,161	-17.951%
2026-04-07	6.2001	6.6099	6.1800	6.2999	+1.611%	7,619	-17.300%
2026-04-06	6.1100	6.3800	6.0800	6.2000	-0.800%	6,167	-15.968%
2026-04-02	5.6200	6.3900	5.6200	6.2500	+2.965%	3,032	-16.640%
2026-04-01	5.6100	6.0999	5.6100	6.0700	-1.301%	9,744	-14.168%
2026-03-31	6.4300	6.4300	6.0750	6.1500	+0.985%	7,522	-15.285%
2026-03-30	6.1000	6.1199	6.0000	6.0900	+0.164%	2,521	-14.450%
2026-03-27	6.2000	6.2800	5.8001	6.0800	-1.777%	3,621	-14.309%
2026-03-26	6.0400	6.2100	6.0400	6.1900	-0.960%	1,053	-15.832%
2026-03-25	6.4600	6.4600	6.2500	6.2500	-4.726%	2,621	-16.640%
2026-03-24	6.5100	6.6200	6.2900	6.5600	-0.905%	3,990	-20.579%
2026-03-23	6.5900	6.6199	6.4893	6.6199	+1.845%	3,831	-21.298%
2026-03-20	6.4600	6.5472	6.4600	6.5000	-0.763%	1,116	-19.846%
2026-03-19	7.3140	7.3650	6.4800	6.5500	-15.484%	3,910	-20.458%
2026-03-18	7.7500	7.7500	7.7500	7.7500	0.000%	1,603	-32.774%
2026-03-17	7.6600	8.0050	7.4132	7.7500	-1.273%	2,032	-32.774%
2026-03-16	7.0200	7.8499	7.0200	7.8499	+2.480%	1,052	-33.630%
2026-03-13	7.8407	7.8407	7.5800	7.6599	-3.345%	5,817	-31.983%
2026-03-12	8.4000	8.4000	7.8800	7.9250	-7.848%	7,479	-34.259%
2026-03-11	8.4200	8.5999	8.1800	8.5999	+1.175%	4,002	-39.418%
2026-03-10	8.3574	8.6499	8.2200	8.5000	+0.001%	4,401	-38.706%
2026-03-09	8.5800	8.6100	8.1500	8.4999	-0.001%	10,643	-38.705%
2026-03-06	8.3800	8.5000	8.2800	8.5000	+1.070%	761	-38.706%
2026-03-05	8.2015	8.4260	8.2015	8.4100	-1.752%	2,806	-38.050%
2026-03-04	8.2900	8.5600	8.2300	8.5600	-0.233%	2,364	-39.136%
2026-03-03	8.2301	8.5800	8.2301	8.5800	+1.120%	1,835	-39.277%
2026-03-02	8.3300	8.4850	8.3200	8.4850	-0.294%	1,642	-38.598%
2026-02-27	9.3000	9.5500	8.4250	8.5100	-7.900%	10,319	-38.778%
2026-02-26	8.5300	9.2400	8.4400	9.2400	+9.674%	4,280	-43.615%
2026-02-25	8.5600	8.5600	8.3200	8.4250	-0.164%	1,982	-38.160%
2026-02-24	8.2700	8.5300	8.1272	8.4388	-1.023%	21,273	-38.261%
2026-02-23	8.7101	8.8200	8.5260	8.5260	-6.138%	706	-38.893%
2026-02-20	9.2800	9.4013	8.6300	9.0835	-2.327%	10,151	-42.643%
2026-02-19	10.1200	10.1200	9.2800	9.2999	-9.003%	4,745	-43.978%
2026-02-18	10.3000	10.6000	10.1850	10.2200	-0.050%	9,032	-49.022%
2026-02-17	10.9400	10.9400	10.2251	10.2251	-6.106%	1,311	-49.047%
2026-02-13	10.9000	10.9000	10.8900	10.8900	0.000%	449	-52.158%
2026-02-12	11.4500	11.4500	10.8900	10.8900	-1.980%	1,593	-52.158%
2026-02-11	11.4622	11.5500	10.9781	11.1100	0.000%	1,638	-53.105%
2026-02-10	11.1400	11.3899	11.1100	11.1100	-2.415%	610	-53.105%
2026-02-09	10.8900	11.3850	10.8900	11.3850	+3.594%	2,782	-54.238%
2026-02-06	11.3800	11.3800	10.8910	10.9900	-0.991%	892	-52.593%
2026-02-05	11.6900	11.6900	10.9000	11.1000	+0.726%	3,012	-53.063%
2026-02-04	11.9600	12.2500	11.0200	11.0200	-0.452%	4,971	-52.722%
2026-02-03	11.2500	11.9100	10.8900	11.0700	-0.628%	16,093	-52.936%
2026-02-02	11.1350	11.4000	11.0400	11.1400	-0.978%	13,140	-53.232%
2026-01-30	11.4300	11.8350	11.0200	11.2500	-1.402%	2,274	-53.689%
2026-01-29	11.6900	12.2323	11.4100	11.4100	-0.328%	5,258	-54.338%
2026-01-28	11.6900	11.6900	11.4475	11.4475	-0.543%	523	-54.488%
2026-01-27	11.6900	11.6900	11.5100	11.5100	-1.540%	1,206	-54.735%
2026-01-26	11.4400	11.7400	11.3100	11.6900	+2.052%	12,061	-55.432%
2026-01-23	11.5465	11.6250	11.3100	11.4550	-0.556%	4,457	-54.518%
2026-01-22	11.3300	11.7900	11.3300	11.5191	+1.311%	5,649	-54.771%
2026-01-21	11.9650	11.9650	11.3138	11.3700	-3.644%	13,163	-54.178%
2026-01-20	11.9700	12.1500	11.7900	11.8000	-2.881%	2,721	-55.847%
2026-01-16	11.5801	12.1500	11.5801	12.1500	+0.579%	3,031	-57.119%
2026-01-15	12.0300	12.1600	11.1301	12.0800	+2.113%	4,237	-56.871%
2026-01-14	10.4300	12.1900	10.2500	11.8300	+12.667%	10,136	-55.959%
2026-01-13	8.1100	10.9800	8.1100	10.5000	-27.486%	93,203	-50.381%
2026-01-12	14.4900	14.9024	14.0000	14.4799	+2.043%	8,456	-64.019%
2026-01-09	14.6300	14.7114	13.8800	14.1900	+0.141%	8,003	-63.284%
2026-01-08	15.1681	15.2250	14.1700	14.1700	-1.681%	3,550	-63.232%
2026-01-07	15.0727	15.2418	13.4200	14.4123	+0.153%	16,933	-63.850%
2026-01-06	14.3300	15.7000	14.0750	14.3903	-1.422%	17,179	-63.795%
2026-01-05	14.2800	14.6400	13.9746	14.5979	+1.546%	3,725	-64.310%
2026-01-02	14.6084	14.7500	13.8000	14.3756	+3.051%	1,385	-63.758%
2025-12-31	13.8400	13.9500	13.7499	13.9500	+0.795%	2,409	-62.652%
2025-12-30	14.2750	14.2750	13.8200	13.8400	+0.655%	1,376	-62.355%
2025-12-29	13.5000	13.9500	13.5000	13.7500	-3.645%	6,266	-62.109%
2025-12-26	13.9950	14.3700	13.7420	14.2701	-0.499%	12,018	-63.490%
2025-12-24	14.7500	14.7500	14.1300	14.3417	+2.368%	707	-63.672%
2025-12-22	13.5700	14.0100	13.5700	14.0100	-1.833%	284	-62.812%
2025-12-19	14.5380	14.9399	14.2100	14.2716	-0.892%	2,788	-63.494%
2025-12-18	15.5500	15.6000	14.2200	14.4000	-1.639%	15,900	-63.819%
2025-12-17	15.6700	15.6700	14.6400	14.6400	+2.449%	662	-64.413%
2025-12-16	14.2900	14.2900	14.2900	14.2900	-0.418%	109	-63.541%
2025-12-15	13.6200	14.4500	13.6200	14.3500	+5.398%	10,719	-63.693%
2025-12-12	13.7500	13.9000	13.6150	13.6150	+2.368%	314	-61.733%
2025-12-11	13.9400	14.0000	13.1200	13.3000	-2.278%	9,432	-60.827%
2025-12-10	13.0100	13.9999	13.0100	13.6100	+2.704%	58,196	-61.719%
2025-12-08	13.8800	13.8800	13.2517	13.2517	-0.093%	3,595	-60.684%
2025-12-05	13.4000	13.4400	13.2640	13.2640	-1.084%	1,154	-60.721%
2025-12-04	13.0700	13.4419	13.0700	13.4093	+1.202%	4,937	-61.146%
2025-12-03	13.2800	13.2800	13.1250	13.2500	-0.451%	3,212	-60.679%
2025-12-02	13.5500	13.8800	13.2500	13.3100	-3.147%	14,087	-60.856%
2025-12-01	13.8000	14.0000	13.6400	13.7425	-0.659%	5,450	-62.088%
2025-11-28	13.7900	14.0000	13.6636	13.8336	+0.608%	6,232	-62.338%
2025-11-26	13.9000	13.9500	13.6300	13.7500	0.000%	1,505	-62.109%
2025-11-25	14.0000	14.4872	13.6650	13.7500	-1.262%	7,226	-62.109%
2025-11-24	13.7200	14.5000	13.6300	13.9257	-0.530%	9,266	-62.587%
2025-11-21	14.5000	14.5000	13.5000	13.9999	+1.832%	12,337	-62.785%
2025-11-20	13.6350	13.9899	13.5810	13.7480	-0.484%	11,733	-62.104%
2025-11-19	13.8300	14.0799	13.6000	13.8149	-2.172%	8,400	-62.287%
2025-11-18	13.9055	14.2060	13.6308	14.1216	+2.703%	3,872	-63.106%
2025-11-17	14.1400	14.6900	13.7500	13.7500	-1.856%	8,118	-62.109%
2025-11-14	14.2500	14.2600	13.8585	14.0100	+0.937%	6,520	-62.812%
2025-11-13	14.1604	14.4800	13.8382	13.8800	-1.982%	8,803	-62.464%
2025-11-12	14.1700	14.4900	13.6815	14.1606	+0.931%	8,974	-63.208%
2025-11-11	14.1900	14.6899	13.6200	14.0300	-0.568%	12,897	-62.865%
2025-11-10	14.0300	14.3380	14.0300	14.1101	-0.982%	1,711	-63.076%
2025-11-07	13.9900	14.2500	13.8340	14.2500	+2.809%	2,377	-63.439%
2025-11-06	14.0001	14.5400	13.5000	13.8607	-0.497%	6,146	-62.412%
2025-11-05	13.2500	14.1915	13.2500	13.9300	+2.351%	4,779	-62.599%
2025-11-04	14.0600	14.0600	13.2500	13.6100	-4.825%	3,610	-61.719%
2025-11-03	14.3500	15.0000	13.9600	14.3000	+0.351%	7,764	-63.566%
2025-10-31	14.3100	14.3200	13.9500	14.2500	-1.968%	2,316	-63.439%
2025-10-30	14.6900	14.6900	14.0996	14.5360	+1.155%	5,562	-64.158%
2025-10-29	14.2400	14.8200	14.0100	14.3700	-0.759%	9,654	-63.744%
2025-10-28	14.2500	14.7580	14.1200	14.4799	+2.694%	3,200	-64.019%
2025-10-27	14.2634	14.7100	14.0530	14.1000	-1.330%	6,489	-63.050%
2025-10-24	14.2000	14.2900	14.2000	14.2900	-0.446%	479	-63.541%
2025-10-23	13.9200	14.7500	13.9200	14.3540	-1.930%	5,989	-63.703%
2025-10-22	14.3500	14.7190	14.3500	14.6365	+1.713%	3,219	-64.404%
2025-10-21	14.1760	14.7400	14.0100	14.3900	+0.770%	3,832	-63.794%
2025-10-20	14.3500	14.7052	14.1092	14.2800	+0.578%	4,846	-63.515%
2025-10-17	13.9200	14.9800	13.9200	14.1980	-0.977%	5,646	-63.305%
2025-10-16	14.6490	14.7000	13.9100	14.3381	-2.727%	6,762	-63.663%
2025-10-15	14.8700	14.8700	14.0080	14.7400	+4.986%	5,490	-64.654%
2025-10-14	14.0900	14.2502	13.9100	14.0400	-0.426%	9,660	-62.892%
2025-10-13	14.0600	14.1000	14.0600	14.1000	-3.503%	244	-63.050%
2025-10-10	14.0500	14.6119	14.0500	14.6119	+1.547%	905	-64.344%
2025-10-09	14.0200	14.8399	14.0200	14.3893	-0.695%	808	-63.793%
2025-10-08	13.9000	14.6900	13.9000	14.4900	+4.245%	3,323	-64.044%
2025-10-07	14.1600	14.7900	13.4100	13.9000	-3.472%	10,701	-62.518%
2025-10-06	13.8600	14.4000	13.8600	14.4000	+2.637%	5,220	-63.819%
2025-10-03	14.3855	14.3900	14.0300	14.0300	-1.141%	2,616	-62.865%
2025-10-02	14.1356	14.3900	13.9100	14.1919	+0.795%	3,523	-63.289%
2025-10-01	13.8200	14.2290	13.8200	14.0800	+0.142%	3,273	-62.997%
2025-09-30	13.7600	14.2838	13.7600	14.0600	-4.354%	2,928	-62.945%
2025-09-29	14.9500	14.9800	14.5900	14.7000	-1.351%	2,277	-64.558%
2025-09-26	14.9800	14.9800	14.7000	14.9013	+2.531%	2,748	-65.037%
2025-09-25	15.0000	15.7900	14.3700	14.5335	-0.319%	5,753	-64.152%
2025-09-24	14.7200	15.2970	14.5100	14.5800	-2.429%	11,883	-64.266%
2025-09-23	15.3910	15.7900	14.6800	14.9430	-2.013%	11,956	-65.134%
2025-09-22	15.1500	15.7899	14.8600	15.2500	+1.194%	1,605	-65.836%
2025-09-19	15.7703	16.2200	15.0000	15.0700	-1.406%	3,878	-65.428%
2025-09-18	15.1950	15.6500	14.4100	15.2849	+2.584%	10,792	-65.914%
2025-09-17	14.9000	15.2000	14.4970	14.8999	+0.214%	8,289	-65.033%
2025-09-15	15.4655	15.4655	14.8681	14.8681	-0.879%	5,339	-64.959%
2025-09-12	15.1100	15.6500	15.0000	15.0000	-0.728%	3,976	-65.267%
2025-09-11	14.8500	15.2250	14.8100	15.1100	-1.883%	4,377	-65.520%
2025-09-10	15.2243	15.6500	15.1200	15.4000	+0.566%	6,072	-66.169%
2025-09-09	14.9850	15.5900	14.9850	15.3133	+3.398%	9,151	-65.977%
2025-09-08	14.8600	15.2000	14.8100	14.8100	-1.562%	1,028	-64.821%
2025-09-05	15.2000	15.2000	15.0450	15.0450	+0.166%	703	-65.371%
2025-09-03	15.0200	15.0200	15.0200	15.0200	+0.738%	320	-65.313%
2025-09-02	15.2100	15.2100	14.7500	14.9100	-2.613%	3,702	-65.057%
2025-08-27	15.3100	15.3100	15.3100	15.3100	+0.033%	597	-65.970%
2025-08-25	15.3050	15.3050	15.3050	15.3050	+3.064%	128	-65.959%
2025-08-22	14.8817	14.8902	14.6840	14.8500	+0.067%	711	-64.916%
2025-08-19	14.6503	15.2800	14.6503	14.8401	+0.672%	714	-64.892%
2025-08-18	14.5050	15.2500	14.5050	14.7411	+3.374%	9,364	-64.657%
2025-08-15	14.4800	14.4800	14.2600	14.2600	-2.736%	2,377	-63.464%
2025-08-14	14.6750	14.8627	14.4864	14.6611	-0.872%	1,486	-64.464%
2025-08-12	14.7900	14.7900	14.7900	14.7900	-0.337%	290	-64.773%
2025-08-11	14.7400	14.9000	14.7400	14.8400	-0.736%	1,688	-64.892%
2025-08-08	14.2459	14.9500	14.2459	14.9500	+3.103%	477	-65.151%
2025-08-07	14.5550	14.9200	14.1900	14.5000	+2.473%	3,087	-64.069%
2025-08-06	14.1500	14.1500	14.1500	14.1500	-0.212%	275	-63.180%
2025-08-05	14.4300	14.5049	14.0701	14.1800	-5.087%	2,751	-63.258%
2025-08-04	14.1000	14.9400	14.0900	14.9400	+5.583%	8,462	-65.127%
2025-08-01	14.2500	14.2500	14.0600	14.1500	-1.394%	5,130	-63.180%
2025-07-31	14.3052	14.3500	14.3052	14.3500	+0.631%	1,315	-63.693%
2025-07-29	14.3300	14.3300	14.1800	14.2600	-0.370%	2,516	-63.464%
2025-07-28	14.0700	14.3130	14.0700	14.3130	+0.266%	1,064	-63.600%
2025-07-25	14.1500	14.2750	14.0700	14.2750	+1.719%	1,704	-63.503%
2025-07-23	14.0300	14.0337	14.0300	14.0337	-0.116%	1,499	-62.875%
2025-07-22	14.2650	14.2650	14.0500	14.0500	-3.103%	956	-62.918%
2025-07-21	14.5000	14.5000	14.5000	14.5000	0.000%	406	-64.069%
2025-07-18	14.5000	14.5000	14.5000	14.5000	+0.905%	403	-64.069%
2025-07-17	14.1000	14.3700	14.1000	14.3700	+2.496%	715	-63.744%
2025-07-16	14.0342	14.0342	14.0200	14.0200	+0.143%	643	-62.839%
2025-07-15	14.5000	14.5349	14.0000	14.0000	-2.508%	2,327	-62.786%
2025-07-14	14.3500	14.3601	14.0000	14.3601	+5.589%	3,834	-63.719%
2025-07-11	13.6000	13.6000	13.6000	13.6000	-1.449%	103	-61.691%
2025-07-10	13.5100	13.8000	13.5100	13.8000	-4.957%	558	-62.246%
2025-07-09	14.5197	14.5197	14.5197	14.5197	+4.760%	103	-64.118%
2025-07-03	13.8600	13.8600	13.8600	13.8600	+4.604%	1,024	-62.410%
2025-07-02	13.6700	13.6700	13.2500	13.2500	-2.717%	2,932	-60.679%
2025-07-01	13.5800	14.9200	13.5800	13.6200	+2.406%	3,701	-61.747%
2025-06-30	13.2700	13.3000	13.2000	13.3000	-10.498%	515	-60.827%
2025-06-27	14.9400	14.9400	14.8600	14.8600	+3.194%	404	-64.939%
2025-06-26	14.3466	14.4000	14.3466	14.4000	-1.437%	325	-63.819%
2025-06-25	14.9400	14.9400	14.0200	14.6100	+2.523%	519	-64.339%
2025-06-24	14.9900	14.9900	13.8825	14.2505	-0.969%	2,001	-63.440%
2025-06-23	14.0200	14.6200	13.8700	14.3900	+3.525%	2,876	-63.794%
2025-06-20	13.9000	13.9000	13.9000	13.9000	+3.654%	381	-62.518%
2025-06-18	13.5847	13.5847	13.4100	13.4100	+1.437%	506	-61.148%
2025-06-17	13.5000	13.5000	13.2200	13.2200	-0.029%	1,287	-60.590%
2025-06-16	13.3750	13.5800	13.2238	13.2238	+0.180%	827	-60.601%
2025-06-13	12.8000	13.2000	12.8000	13.2000	+1.538%	3,651	-60.530%
2025-06-12	12.7600	13.0650	12.7600	13.0000	+2.362%	1,536	-59.923%
2025-06-11	12.7000	12.7000	12.7000	12.7000	+1.600%	562	-58.976%
2025-06-10	12.5000	12.5000	12.5000	12.5000	-2.965%	450	-58.320%
2025-06-09	12.6500	12.8820	12.4900	12.8820	+1.834%	3,280	-59.556%
2025-06-06	12.6881	12.7101	12.6500	12.6500	+0.676%	1,144	-58.814%
2025-06-05	12.4000	13.2522	12.2500	12.5650	+1.236%	4,650	-58.536%
2025-06-02	13.0000	13.0000	12.4116	12.4116	-0.707%	381	-58.023%
2025-05-30	12.5000	12.5000	12.5000	12.5000	+1.874%	393	-58.320%
2025-05-28	12.1700	12.2700	12.1700	12.2700	-3.765%	431	-57.539%
2025-05-27	12.7500	12.7500	12.7500	12.7500	-1.923%	432	-59.137%
2025-05-22	12.2000	13.1072	12.2000	13.0000	-0.819%	1,526	-59.923%
2025-05-21	13.1500	13.1500	11.8700	13.1074	+2.402%	1,583	-60.251%
2025-05-20	12.7700	12.8400	12.7100	12.8000	-2.040%	1,265	-59.297%
2025-05-19	12.6050	13.0666	12.6050	13.0666	+7.832%	713	-60.127%
2025-05-16	12.7650	12.7661	12.0550	12.1175	-3.369%	2,563	-57.004%
2025-05-15	13.2500	13.2500	12.1400	12.5400	+0.320%	2,767	-58.453%
2025-05-14	12.1900	12.5000	12.1900	12.5000	-4.943%	1,209	-58.320%
2025-05-13	11.9854	13.1500	11.9854	13.1500	+4.864%	1,225	-60.380%
2025-05-12	12.5400	12.5400	12.5400	12.5400	+1.550%	125	-58.453%
2025-05-09	12.5400	12.6600	11.9900	12.3486	-1.800%	1,499	-57.809%
2025-05-08	11.1100	12.8900	11.1100	12.5749	+4.759%	3,772	-58.568%
2025-05-06	12.0809	12.0809	12.0036	12.0036	-1.205%	627	-56.596%
2025-05-05	12.1500	12.1500	12.1500	12.1500	-1.139%	410	-57.119%
2025-05-01	12.2900	12.2900	12.2900	12.2900	+2.295%	206	-57.608%
2025-04-30	12.2943	12.2943	11.7400	12.0143	+1.570%	631	-56.635%
2025-04-29	12.0516	12.2226	11.8286	11.8286	-0.265%	1,979	-55.954%
2025-04-28	11.8600	11.8600	11.8600	11.8600	-1.084%	546	-56.071%
2025-04-25	11.5500	12.1393	11.5500	11.9900	+4.080%	3,693	-56.547%
2025-04-24	11.5200	11.5200	11.5200	11.5200	+2.400%	256	-54.774%
2025-04-23	11.6200	11.6200	11.1500	11.2500	-1.509%	1,274	-53.689%
2025-04-22	11.4673	11.4673	11.4224	11.4224	+1.895%	1,231	-54.388%
2025-04-21	11.0000	11.6200	11.0000	11.2100	+0.741%	2,601	-53.524%
2025-04-17	11.4779	11.5600	11.0928	11.1275	-1.787%	5,217	-53.179%
2025-04-16	10.9200	11.3800	10.8140	11.3300	+3.850%	4,671	-54.016%
2025-04-15	11.5700	11.6698	10.9000	10.9100	-4.754%	3,322	-52.246%
2025-04-14	11.4500	11.4600	11.1000	11.4545	+4.132%	2,986	-54.516%
2025-04-11	10.8600	11.3300	10.8600	11.0000	+2.136%	7,594	-52.636%
2025-04-10	11.2000	11.3199	10.4200	10.7700	-3.147%	3,154	-51.625%
2025-04-09	10.3000	11.1600	10.3000	11.1200	+7.961%	14,653	-53.147%
2025-04-08	11.0700	12.3100	10.1000	10.3000	-11.360%	13,215	-49.417%
2025-04-07	12.4300	13.0100	11.0600	11.6200	-14.307%	15,941	-55.164%
2025-04-04	14.5300	14.5300	12.3500	13.5600	-7.314%	6,206	-61.578%
2025-04-03	15.0000	15.0000	14.5800	14.6300	-6.098%	1,797	-64.388%
2025-04-02	15.5800	15.5800	15.5800	15.5800	+3.659%	211	-66.560%
2025-04-01	15.0300	15.0300	15.0300	15.0300	-0.858%	431	-65.336%
2025-03-31	15.2000	15.2100	15.1600	15.1600	-3.708%	1,391	-65.633%
2025-03-28	15.7437	15.7437	15.7437	15.7437	-0.671%	223	-66.907%
2025-03-27	15.8500	15.8500	15.8500	15.8500	+0.857%	420	-67.129%
2025-03-26	15.7153	15.7153	15.7153	15.7153	-1.348%	236	-66.848%
2025-03-25	16.1000	16.1000	15.9300	15.9300	+0.001%	2,119	-67.294%
2025-03-24	15.9299	15.9299	15.9299	15.9299	+0.251%	472	-67.294%
2025-03-20	15.8900	15.9000	15.8700	15.8900	-0.978%	745	-67.212%
2025-03-17	16.0469	16.0469	16.0469	16.0469	+0.293%	257	-67.533%
2025-03-14	16.0000	16.4000	16.0000	16.0000	0.000%	4,368	-67.438%
2025-03-12	16.0400	16.1355	16.0000	16.0000	-0.249%	3,161	-67.438%
2025-03-11	16.0548	16.2200	16.0400	16.0400	+0.564%	3,374	-67.519%
2025-03-10	16.3200	16.3200	15.9500	15.9500	-2.147%	1,973	-67.335%
2025-03-07	16.3500	16.3600	16.0900	16.3000	-3.214%	2,418	-68.037%
2025-03-05	16.3130	16.8413	15.9200	16.8413	+2.405%	5,378	-69.064%
2025-03-04	16.1496	16.4458	16.0250	16.4458	+5.098%	1,352	-68.320%
2025-03-03	16.4200	16.4200	15.6480	15.6480	-1.203%	300	-66.705%
2025-02-28	16.1600	16.1600	15.7957	15.8385	-0.637%	613	-67.105%
2025-02-27	15.9400	15.9400	15.9400	15.9400	-1.908%	237	-67.315%
2025-02-25	16.2500	16.2500	16.2500	16.2500	-0.307%	127	-67.938%
2025-02-24	16.0793	16.3000	16.0793	16.3000	-1.212%	645	-68.037%
2025-02-21	16.5000	16.5000	16.5000	16.5000	+3.708%	104	-68.424%
2025-02-20	15.5600	16.0200	15.5100	15.9100	-0.687%	2,533	-67.253%
2025-02-19	15.9100	16.0300	15.7060	16.0200	+1.232%	4,948	-67.478%
2025-02-18	15.8250	15.8250	15.8250	15.8250	+2.097%	345	-67.077%
2025-02-14	15.5000	15.5000	15.5000	15.5000	+2.581%	209	-66.387%
2025-02-12	15.1100	15.1100	15.1100	15.1100	+0.566%	364	-65.520%
2025-02-10	14.9050	15.1100	14.8840	15.0250	+0.300%	2,184	-65.324%
2025-02-07	14.6300	14.9800	14.6300	14.9800	+0.261%	945	-65.220%
2025-02-05	14.7100	14.9899	14.4492	14.9410	+1.295%	1,080	-65.130%
2025-02-04	14.7112	14.7500	14.6600	14.7500	+2.288%	654	-64.678%
2025-02-03	14.4200	14.5200	14.1200	14.4200	-3.803%	3,743	-63.870%
2025-01-31	14.8881	14.9900	14.3656	14.9900	-1.012%	992	-65.243%
2025-01-30	14.9100	15.1433	14.9100	15.1433	+2.554%	940	-65.595%
2025-01-29	15.5000	15.5000	14.7662	14.7662	-4.611%	1,148	-64.717%
2025-01-28	14.3507	15.4800	14.3507	15.4800	+10.021%	1,595	-66.344%
2025-01-27	15.0000	15.0000	13.8300	14.0700	-6.512%	1,453	-62.971%
2025-01-21	14.7300	15.0500	14.2500	15.0500	+6.436%	961	-65.382%
2025-01-17	14.1400	14.1400	14.1400	14.1400	+1.103%	256	-63.154%
2025-01-15	14.6100	15.6715	13.8800	13.9858	-4.207%	1,531	-62.748%
2025-01-14	14.6000	14.6000	14.6000	14.6000	+8.148%	445	-64.315%
2025-01-13	13.5500	13.6288	13.5000	13.5000	+0.596%	855	-61.407%
2025-01-10	13.4200	13.4200	13.4200	13.4200	-1.685%	203	-61.177%
2025-01-08	13.2000	13.6500	13.2000	13.6500	+0.018%	9,061	-61.832%
2025-01-07	13.6475	13.6475	13.6475	13.6475	+3.390%	181	-61.825%
2025-01-03	12.7000	13.2000	12.7000	13.2000	0.000%	1,289	-60.530%
2025-01-02	13.2000	13.2000	13.2000	13.2000	+5.600%	599	-60.530%
2024-12-31	12.5000	12.5000	12.5000	12.5000	-7.407%	451	-58.320%
2024-12-30	13.4500	13.5000	13.4500	13.5000	-1.026%	1,188	-61.407%
2024-12-27	13.0300	13.6600	13.0300	13.6400	0.000%	3,761	-61.804%
2024-12-26	12.6700	13.6400	12.6700	13.6400	+5.525%	1,988	-61.804%
2024-12-24	12.6400	13.1900	12.6400	12.9259	-0.570%	1,271	-59.693%
2024-12-23	12.8000	13.3711	12.8000	13.0000	+1.403%	1,880	-59.923%
2024-12-20	12.6000	12.8201	12.6000	12.8201	+3.471%	1,427	-59.361%
2024-12-19	12.6000	12.6000	12.3800	12.3900	-1.978%	1,353	-57.950%
2024-12-18	14.3400	14.3400	12.5900	12.6400	-14.305%	4,279	-58.782%
2024-12-17	14.7575	14.7575	14.7500	14.7500	+4.140%	386	-64.678%
2024-12-16	14.1636	14.1636	14.1636	14.1636	-2.821%	280	-63.216%
2024-12-11	14.5747	14.5747	14.5747	14.5747	+2.350%	867	-64.253%
2024-12-09	14.2400	14.2400	14.2400	14.2400	-5.228%	383	-63.413%
2024-12-06	15.0256	15.0256	15.0256	15.0256	+0.520%	300	-65.326%
2024-12-05	14.9479	14.9479	14.9479	14.9479	+3.018%	140	-65.146%

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