Dark

AHT/PI
Ashford Hospitality Trust, Inc. 7.50% Series I Cumulative Preferred Stock
stock NYSE Preferred Stock

At Close

Sep 28, 2026

4.17USD0.000%(0.00)3,590

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.17)0

After-hours

Sep 28, 2026 4:10:30 PM EDT

4.17USD0.000%(+4.17)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	4.6550	4.6900	4.1701	4.1710	-10.301%	5,846	0.000%
2026-09-25	4.6500	4.6500	4.6500	4.6500	-0.428%	1,032	-10.301%
2026-09-22	5.0000	5.0500	4.6700	4.6700	-8.161%	1,616	-10.685%
2026-09-21	5.1200	5.1200	5.0850	5.0850	-4.237%	900	-17.974%
2026-09-18	5.2900	5.3100	5.2000	5.3100	-0.002%	8,372	-21.450%
2026-09-17	5.3569	5.3569	5.3101	5.3101	+0.951%	1,042	-21.452%
2026-09-16	5.4736	5.4736	5.2601	5.2601	-7.718%	1,202	-20.705%
2026-09-15	5.5300	5.7100	5.3036	5.7000	+6.343%	1,756	-26.825%
2026-09-14	5.2600	5.9600	5.2000	5.3600	-0.741%	2,075	-22.183%
2026-09-11	5.3000	5.4000	5.3000	5.4000	-2.085%	1,142	-22.759%
2026-09-10	5.5500	5.6750	5.2100	5.5150	-4.087%	6,466	-24.370%
2026-09-09	5.7501	5.8750	5.7500	5.7500	0.000%	3,122	-27.461%
2026-09-08	5.6400	5.7750	5.4200	5.7500	-5.272%	8,944	-27.461%
2026-09-04	6.0100	6.1850	5.7001	6.0700	-5.483%	7,032	-31.285%
2026-09-03	6.1100	6.4221	6.1100	6.4221	+2.671%	1,273	-35.052%
2026-09-02	6.3400	6.3400	6.1200	6.2550	-0.714%	3,233	-33.317%
2026-09-01	6.2551	6.3000	6.2551	6.3000	+2.773%	2,464	-33.794%
2026-08-31	6.3500	6.3500	5.6000	6.1300	-1.720%	10,827	-31.958%
2026-08-28	6.2440	6.2500	6.2250	6.2373	+0.116%	1,800	-33.128%
2026-08-27	6.2320	6.2320	6.2301	6.2301	-0.159%	659	-33.051%
2026-08-25	6.2400	6.2400	6.2400	6.2400	-0.257%	259	-33.157%
2026-08-24	6.1994	6.2561	6.1994	6.2561	-3.394%	1,348	-33.329%
2026-08-21	6.3900	6.5350	6.2222	6.4759	-3.300%	12,335	-35.592%
2026-08-19	6.6000	6.8500	6.5800	6.6969	-2.235%	1,578	-37.717%
2026-08-18	6.4400	6.9999	6.3900	6.8500	-2.003%	4,541	-39.109%
2026-08-17	6.1800	6.9900	6.1800	6.9900	+8.372%	4,129	-40.329%
2026-08-14	7.0189	8.0000	6.0760	6.4500	-7.194%	29,707	-35.333%
2026-08-13	4.8000	8.0400	4.8000	6.9500	+44.792%	83,396	-39.986%
2026-08-11	4.9100	4.9100	4.8000	4.8000	-5.324%	3,550	-13.104%
2026-08-10	5.0050	5.0699	4.8100	5.0699	+1.805%	1,608	-17.730%
2026-08-07	5.0050	5.0050	4.8100	4.9800	-0.698%	8,175	-16.245%
2026-08-06	5.1800	5.2200	4.8000	5.0150	-0.987%	5,488	-16.830%
2026-08-05	5.0550	5.0650	5.0550	5.0650	+0.099%	668	-17.651%
2026-08-04	5.0475	5.1250	4.9950	5.0600	-0.099%	922	-17.569%
2026-08-03	5.5500	5.5500	5.0220	5.0650	-3.432%	721	-17.651%
2026-07-31	5.0677	5.3500	5.0677	5.2450	-0.095%	5,424	-20.477%
2026-07-30	5.2500	5.2500	5.2500	5.2500	+0.191%	317	-20.552%
2026-07-29	5.2500	5.4100	5.1500	5.2400	+0.769%	6,274	-20.401%
2026-07-28	5.1850	5.3500	5.1000	5.2000	+0.969%	35,153	-19.788%
2026-07-27	5.1500	5.1600	5.1200	5.1501	-4.273%	2,293	-19.011%
2026-07-24	5.2000	5.3800	5.2000	5.3800	+4.434%	3,679	-22.472%
2026-07-23	5.1516	5.1516	5.1516	5.1516	-2.800%	857	-19.035%
2026-07-22	5.1550	5.3000	5.1550	5.3000	+0.952%	1,062	-21.302%
2026-07-21	5.2100	5.4270	5.0100	5.2500	-0.190%	6,894	-20.552%
2026-07-20	5.0000	5.3725	5.0000	5.2600	+5.470%	6,328	-20.703%
2026-07-17	5.0100	5.2800	4.8100	4.9872	-0.653%	10,313	-16.366%
2026-07-16	5.1767	5.4156	4.8861	5.0200	+2.524%	7,018	-16.912%
2026-07-15	4.9000	5.1859	4.8100	4.8964	-1.081%	9,929	-14.815%
2026-07-14	4.9100	5.1100	4.8076	4.9499	-1.004%	7,939	-15.736%
2026-07-13	4.9100	5.2900	4.7900	5.0001	+1.835%	8,516	-16.582%
2026-07-10	5.2500	5.4600	4.9100	4.9100	-6.476%	24,016	-15.051%
2026-07-09	5.5000	5.8299	5.0040	5.2500	-3.315%	17,661	-20.552%
2026-07-08	5.2500	5.7400	5.2500	5.4300	+0.186%	20,269	-23.186%
2026-07-07	5.3433	5.6700	5.2500	5.4199	+2.650%	8,654	-23.043%
2026-07-06	5.4545	5.7050	5.2800	5.2800	-1.493%	3,108	-21.004%
2026-07-02	5.4000	5.6199	5.2600	5.3600	+2.879%	4,828	-22.183%
2026-07-01	5.4000	5.4000	5.2000	5.2100	-0.762%	2,036	-19.942%
2026-06-30	5.0150	5.2500	4.9650	5.2500	+4.580%	9,475	-20.552%
2026-06-29	4.9700	5.1950	4.8600	5.0201	-4.922%	7,333	-16.914%
2026-06-26	4.7100	5.5800	4.6049	5.2800	+10.810%	11,256	-21.004%
2026-06-25	4.8800	4.8800	4.4901	4.7649	-0.731%	7,645	-12.464%
2026-06-24	5.0000	5.1100	4.2501	4.8000	-5.882%	23,450	-13.104%
2026-06-23	4.0400	5.1900	3.7500	5.1000	+25.973%	22,038	-18.216%
2026-06-22	3.7447	4.1750	3.7447	4.0485	+0.960%	5,047	+3.026%
2026-06-18	3.7500	4.0100	3.6250	4.0100	+6.085%	9,150	+4.015%
2026-06-17	3.8100	3.9485	3.7700	3.7800	-3.052%	2,589	+10.344%
2026-06-16	3.9000	3.9000	3.7800	3.8990	+0.749%	3,636	+6.976%
2026-06-15	4.0100	4.0550	3.8700	3.8700	-5.261%	3,530	+7.778%
2026-06-12	4.0133	4.3000	4.0100	4.0849	-1.212%	4,566	+2.108%
2026-06-11	4.1600	4.1700	4.0706	4.1350	+3.117%	4,577	+0.871%
2026-06-10	3.8700	4.0131	3.8700	4.0100	-0.249%	1,321	+4.015%
2026-06-09	4.0000	4.0300	3.9001	4.0200	-2.427%	7,986	+3.756%
2026-06-08	4.2000	4.3250	4.0000	4.1200	-1.249%	10,851	+1.238%
2026-06-05	4.3336	4.3336	4.0200	4.1721	-4.103%	8,514	-0.026%
2026-06-04	4.4500	4.4500	4.2100	4.3506	-5.526%	6,844	-4.128%
2026-06-03	4.6459	4.8400	4.5200	4.6051	-0.966%	6,204	-9.427%
2026-06-02	4.8900	4.8900	4.6100	4.6500	-1.312%	3,873	-10.301%
2026-06-01	4.8387	4.8500	4.7118	4.7118	-0.836%	1,080	-11.478%
2026-05-29	4.7050	4.7515	4.6100	4.7515	+1.964%	2,553	-12.217%
2026-05-28	4.6600	4.9989	4.5200	4.6600	-4.898%	2,147	-10.494%
2026-05-26	4.7500	4.9530	4.7500	4.9000	-5.769%	507	-14.878%
2026-05-22	5.4000	5.4000	5.2000	5.2000	+4.000%	3,157	-19.788%
2026-05-21	5.2100	5.4200	4.6500	5.0000	-3.846%	10,092	-16.580%
2026-05-20	4.9900	5.2000	4.9900	5.2000	+4.584%	2,367	-19.788%
2026-05-19	5.0000	5.0100	4.8001	4.9721	-2.508%	1,445	-16.112%
2026-05-18	4.8500	5.1000	4.8500	5.1000	-1.734%	596	-18.216%
2026-05-15	5.2300	5.4446	5.1900	5.1900	-1.143%	6,953	-19.634%
2026-05-14	5.2006	5.2699	5.0113	5.2500	-0.432%	2,023	-20.552%
2026-05-13	5.2000	5.2728	5.1250	5.2728	-7.708%	1,710	-20.896%
2026-05-12	5.8000	5.9400	5.6500	5.7132	-5.489%	907	-26.994%
2026-05-11	5.8000	6.0450	5.8000	6.0450	-0.576%	1,215	-31.001%
2026-05-08	6.0000	6.1700	6.0000	6.0800	+1.333%	4,274	-31.398%
2026-05-07	5.8500	6.3100	5.3758	6.0000	-0.055%	2,869	-30.483%
2026-05-06	6.2000	6.2000	5.9650	6.0033	-1.262%	14,536	-30.522%
2026-05-05	5.8946	6.0800	5.8946	6.0800	-0.328%	445	-31.398%
2026-05-04	6.0100	6.1000	6.0100	6.1000	+1.667%	918	-31.623%
2026-05-01	6.0100	6.0100	6.0000	6.0000	-2.041%	691	-30.483%
2026-04-29	6.1250	6.1250	6.1250	6.1250	+1.407%	1,194	-31.902%
2026-04-28	6.0000	6.1000	5.8500	6.0400	-2.351%	2,690	-30.944%
2026-04-27	6.1100	6.3350	5.8000	6.1854	-5.421%	4,205	-32.567%
2026-04-23	6.0520	6.5399	5.9400	6.5399	+0.614%	5,671	-36.222%
2026-04-22	6.8800	6.9400	6.2901	6.5000	-2.549%	18,744	-35.831%
2026-04-21	7.1700	7.6500	6.5700	6.6700	-9.743%	24,159	-37.466%
2026-04-20	6.9600	7.6850	6.8530	7.3900	+7.257%	23,128	-43.559%
2026-04-17	7.5250	7.7000	6.7400	6.8900	-2.409%	10,241	-39.463%
2026-04-16	6.9900	7.3050	6.6700	7.0601	+0.143%	6,011	-40.922%
2026-04-15	6.5850	7.2750	6.5850	7.0500	+7.634%	5,310	-40.837%
2026-04-14	6.5150	6.7100	6.3100	6.5500	+1.866%	4,408	-36.321%
2026-04-13	6.2700	6.5600	6.0300	6.4300	-0.155%	26,492	-35.132%
2026-04-10	6.1900	6.4400	5.7600	6.4400	+6.623%	7,922	-35.233%
2026-04-09	6.0900	6.2200	5.9500	6.0400	-2.581%	2,351	-30.944%
2026-04-08	6.4400	6.4500	6.0500	6.2000	-1.047%	9,266	-32.726%
2026-04-07	6.0628	6.3800	5.9750	6.2656	+1.880%	6,126	-33.430%
2026-04-06	6.0100	6.4500	6.0100	6.1500	-1.600%	12,662	-32.179%
2026-04-02	5.8000	6.2500	5.8000	6.2500	+3.306%	1,919	-33.264%
2026-04-01	6.1000	6.1100	5.9000	6.0500	+1.852%	6,508	-31.058%
2026-03-31	6.2150	6.2450	5.9400	5.9400	-1.980%	2,844	-29.781%
2026-03-30	6.1174	6.2450	5.9600	6.0600	+2.712%	8,287	-31.172%
2026-03-27	5.9700	5.9700	5.9000	5.9000	0.000%	6,862	-29.305%
2026-03-26	6.0460	6.0900	5.9000	5.9000	-3.279%	3,879	-29.305%
2026-03-25	6.3000	6.4550	6.1000	6.1000	-2.244%	3,131	-31.623%
2026-03-24	6.3173	6.5800	6.1901	6.2400	-1.732%	4,134	-33.157%
2026-03-23	6.6700	6.6700	6.3500	6.3500	+1.600%	4,087	-34.315%
2026-03-20	6.4200	6.4200	6.2500	6.2500	+0.805%	2,585	-33.264%
2026-03-19	7.0900	7.0900	6.2000	6.2001	-14.834%	5,501	-32.727%
2026-03-18	7.4228	7.4228	7.2800	7.2800	-0.819%	2,937	-42.706%
2026-03-17	7.7200	7.7200	7.3401	7.3401	-0.514%	341	-43.175%
2026-03-16	7.7500	7.7500	7.3400	7.3780	-2.409%	2,880	-43.467%
2026-03-13	7.6700	7.7699	7.5601	7.5601	-2.450%	3,034	-44.829%
2026-03-12	8.1500	8.1500	7.5001	7.7500	-5.257%	7,897	-46.181%
2026-03-11	8.1800	8.1800	8.1800	8.1800	-2.036%	476	-49.010%
2026-03-10	8.4000	8.6040	8.3500	8.3500	-0.596%	2,487	-50.048%
2026-03-09	8.4000	8.7100	8.4000	8.4001	0.000%	609	-50.346%
2026-03-06	8.4200	8.6200	8.4000	8.4001	+2.440%	1,667	-50.346%
2026-03-05	8.2000	8.2000	8.2000	8.2000	+0.861%	116	-49.134%
2026-03-04	8.1300	8.1300	8.1300	8.1300	-0.854%	107	-48.696%
2026-03-03	8.2600	8.2600	8.2000	8.2000	+0.490%	423	-49.134%
2026-03-02	8.4160	8.4160	8.1400	8.1600	-1.687%	12,119	-48.885%
2026-02-27	8.5082	8.5942	8.3000	8.3000	+1.343%	1,064	-49.747%
2026-02-26	8.5105	8.7050	8.1900	8.1900	-1.325%	6,020	-49.072%
2026-02-25	8.1400	8.3000	8.1400	8.3000	-0.120%	2,130	-49.747%
2026-02-24	8.3303	8.5150	8.1150	8.3100	-0.479%	3,529	-49.807%
2026-02-23	8.9000	8.9000	8.3500	8.3500	-5.221%	4,125	-50.048%
2026-02-20	9.3725	9.6712	8.7100	8.8100	-4.239%	14,458	-52.656%
2026-02-19	9.9000	10.0156	9.2000	9.2000	-9.715%	17,519	-54.663%
2026-02-18	10.1900	10.4400	9.7700	10.1900	-1.436%	15,363	-59.068%
2026-02-17	10.2000	10.3385	10.0500	10.3385	+0.862%	5,586	-59.656%
2026-02-13	10.0000	10.6900	10.0000	10.2501	-3.300%	1,721	-59.308%
2026-02-12	10.2500	10.8000	10.2500	10.5999	-3.374%	3,383	-60.651%
2026-02-11	10.8300	10.9700	10.6011	10.9700	-0.724%	5,222	-61.978%
2026-02-10	10.9899	11.0500	10.6074	11.0500	-0.181%	1,969	-62.253%
2026-02-09	10.3000	11.0700	10.3000	11.0700	-0.290%	5,675	-62.322%
2026-02-06	10.6817	11.1022	10.6800	11.1022	+2.042%	657	-62.431%
2026-02-05	11.2099	11.2100	10.6509	10.8800	-2.334%	5,274	-61.664%
2026-02-04	11.3100	11.3700	11.0301	11.1400	-2.195%	20,134	-62.558%
2026-02-03	11.3900	11.3900	10.8300	11.3900	+3.077%	10,784	-63.380%
2026-02-02	11.4200	11.4200	10.3600	11.0500	-2.385%	12,383	-62.253%
2026-01-30	11.4300	11.4300	11.0500	11.3200	-1.135%	1,982	-63.154%
2026-01-29	11.4400	11.4500	11.2050	11.4500	+1.327%	6,488	-63.572%
2026-01-28	11.4500	11.4500	11.2801	11.3000	-1.310%	2,234	-63.088%
2026-01-27	11.4400	11.4900	11.2700	11.4500	+0.881%	9,826	-63.572%
2026-01-26	11.4900	11.4900	11.2274	11.3500	-0.787%	1,305	-63.251%
2026-01-23	11.5000	11.5000	11.2500	11.4400	-0.522%	7,861	-63.540%
2026-01-22	11.6400	11.6500	11.1000	11.5000	+0.437%	7,114	-63.730%
2026-01-21	11.6000	11.8900	11.0370	11.4500	-1.969%	14,418	-63.572%
2026-01-20	11.7000	11.9500	11.2925	11.6800	-1.518%	3,732	-64.289%
2026-01-16	11.5500	12.1000	11.5000	11.8600	+0.936%	12,783	-64.831%
2026-01-15	11.2900	12.1138	11.0570	11.7500	+2.980%	13,900	-64.502%
2026-01-14	10.3300	12.0000	9.8289	11.4100	+12.033%	30,497	-63.444%
2026-01-13	8.1500	10.4100	7.6900	10.1845	-28.810%	109,235	-59.046%
2026-01-12	14.1250	14.3858	14.0000	14.3060	-0.236%	5,840	-70.844%
2026-01-09	14.0100	14.3399	13.7862	14.3399	+2.428%	9,480	-70.913%
2026-01-08	13.7635	14.5100	13.7635	14.0000	-1.131%	10,428	-70.207%
2026-01-07	13.8350	14.2700	13.7340	14.1602	+0.001%	10,391	-70.544%
2026-01-06	13.9000	14.2400	13.9000	14.1600	+0.426%	6,987	-70.544%
2026-01-05	14.1000	14.4200	13.5300	14.1000	-1.078%	6,697	-70.418%
2026-01-02	13.8500	14.5100	13.6250	14.2536	+3.889%	18,119	-70.737%
2025-12-31	13.8900	13.9848	13.4050	13.7200	-2.000%	6,893	-69.599%
2025-12-30	14.2600	14.3500	14.0000	14.0000	-0.780%	2,679	-70.207%
2025-12-29	14.2440	14.4200	14.0000	14.1100	-0.035%	4,363	-70.439%
2025-12-26	13.8375	14.4196	13.7340	14.1150	-1.017%	14,117	-70.450%
2025-12-24	14.0100	14.3100	13.5500	14.2600	+1.639%	4,876	-70.750%
2025-12-23	13.7650	14.2500	13.7000	14.0300	-1.682%	9,842	-70.271%
2025-12-22	14.5200	15.2020	13.5500	14.2700	-1.064%	28,421	-70.771%
2025-12-19	14.6873	14.8460	13.5300	14.4234	+1.645%	21,775	-71.082%
2025-12-18	13.5500	15.2000	13.5262	14.1900	+3.652%	40,468	-70.606%
2025-12-17	13.6600	13.9800	13.3700	13.6900	-0.452%	16,890	-69.533%
2025-12-16	13.6690	13.9500	13.3700	13.7522	-0.057%	13,872	-69.670%
2025-12-15	13.8540	13.9800	13.2750	13.7600	+1.176%	39,514	-69.688%
2025-12-12	13.2700	13.9100	13.0000	13.6000	+0.369%	17,914	-69.331%
2025-12-11	13.0500	13.9800	12.9000	13.5500	+1.880%	26,242	-69.218%
2025-12-10	13.0900	13.4000	12.8900	13.3000	+1.141%	84,817	-68.639%
2025-12-09	13.1500	13.2500	12.9350	13.1500	-0.138%	6,672	-68.281%
2025-12-08	13.0000	13.2000	12.9800	13.1682	-0.108%	6,160	-68.325%
2025-12-05	12.9500	13.2500	12.9500	13.1825	+1.015%	4,789	-68.360%
2025-12-04	13.0875	13.1645	12.9000	13.0500	-0.534%	6,986	-68.038%
2025-12-03	13.7475	13.7475	12.9500	13.1200	-2.671%	16,509	-68.209%
2025-12-02	13.8600	14.1411	13.2950	13.4800	-2.460%	12,182	-69.058%
2025-12-01	14.0200	14.0300	13.5500	13.8200	+0.697%	8,935	-69.819%
2025-11-28	13.7000	14.1165	13.5256	13.7244	-0.749%	6,975	-69.609%
2025-11-26	13.8800	14.3800	13.2260	13.8280	+0.130%	5,632	-69.837%
2025-11-25	13.9800	14.2500	13.2400	13.8100	-1.004%	15,826	-69.797%
2025-11-24	13.4157	14.1600	13.2500	13.9500	+3.872%	11,406	-70.100%
2025-11-21	13.5500	14.0000	13.3600	13.4300	+1.435%	6,774	-68.943%
2025-11-20	13.7100	14.1500	13.2400	13.2400	-2.933%	12,717	-68.497%
2025-11-19	13.8200	13.9000	13.6400	13.6401	-0.582%	2,648	-69.421%
2025-11-18	13.8020	14.1500	13.6400	13.7200	-0.853%	4,161	-69.599%
2025-11-17	14.0400	14.1500	13.6400	13.8380	-1.719%	9,075	-69.858%
2025-11-14	13.8065	14.1500	13.7859	14.0800	0.000%	3,215	-70.376%
2025-11-13	14.0107	14.1500	13.7500	14.0800	+0.751%	6,403	-70.376%
2025-11-12	13.9980	14.3800	13.8775	13.9750	-1.027%	5,603	-70.154%
2025-11-11	13.9905	14.3830	13.8600	14.1200	-0.353%	8,458	-70.460%
2025-11-10	13.8660	14.5000	13.8600	14.1700	-0.141%	2,732	-70.565%
2025-11-07	13.8565	14.3800	13.7200	14.1900	-0.198%	4,305	-70.606%
2025-11-06	13.7700	14.2600	13.0200	14.2182	-0.223%	5,487	-70.664%
2025-11-05	14.1942	14.3800	13.8500	14.2500	+3.636%	3,253	-70.730%
2025-11-04	14.4055	14.4055	13.6400	13.7500	-2.758%	12,749	-69.665%
2025-11-03	14.5890	14.5890	14.0000	14.1400	0.000%	4,524	-70.502%
2025-10-31	14.4700	14.4700	14.0840	14.1400	-0.772%	7,011	-70.502%
2025-10-30	14.4900	14.5125	14.1100	14.2500	+0.352%	3,370	-70.730%
2025-10-29	14.6400	14.6400	14.2000	14.2000	-3.598%	3,140	-70.627%
2025-10-28	14.3967	14.7300	14.0900	14.7300	+2.170%	3,764	-71.684%
2025-10-27	14.2097	14.4230	14.1836	14.4171	+2.467%	2,323	-71.069%
2025-10-24	14.5804	14.7300	14.0700	14.0700	-3.232%	2,822	-70.355%
2025-10-23	14.5620	14.6500	14.1277	14.5400	+0.276%	7,711	-71.314%
2025-10-22	14.5268	14.6500	14.2300	14.5000	+2.837%	1,708	-71.234%
2025-10-21	14.1672	14.6000	14.0000	14.1000	-1.605%	4,415	-70.418%
2025-10-20	14.1856	14.5700	14.0000	14.3300	+1.549%	5,194	-70.893%
2025-10-17	14.1300	14.5190	14.1114	14.1114	-1.901%	1,347	-70.442%
2025-10-16	14.4900	14.7500	14.2100	14.3849	+0.230%	3,268	-71.004%
2025-10-15	14.4875	14.6562	14.2765	14.3519	+0.523%	3,434	-70.938%
2025-10-14	14.3400	14.4500	14.0000	14.2772	+1.257%	3,026	-70.786%
2025-10-13	14.5575	14.5700	14.0055	14.1000	-2.692%	8,436	-70.418%
2025-10-10	14.4847	14.5100	14.0001	14.4900	-0.138%	3,585	-71.215%
2025-10-09	14.8100	14.8400	14.1500	14.5100	+1.327%	2,324	-71.254%
2025-10-08	14.5000	14.5850	14.0600	14.3200	-0.762%	7,112	-70.873%
2025-10-07	14.2000	14.4300	14.0200	14.4300	+2.268%	7,269	-71.095%
2025-10-06	14.1700	14.3971	14.0200	14.1100	-1.962%	3,723	-70.439%
2025-10-03	14.2900	14.4257	14.0000	14.3924	+0.928%	2,249	-71.019%
2025-10-02	14.2211	14.4300	14.2211	14.2600	+0.777%	1,786	-70.750%
2025-10-01	14.0200	14.4300	14.0200	14.1500	-0.705%	5,574	-70.523%
2025-09-30	14.1600	14.2504	13.7440	14.2504	-2.732%	4,442	-70.731%
2025-09-29	14.6800	14.8978	14.3600	14.6507	-0.755%	6,063	-71.530%
2025-09-26	14.8107	14.8440	14.7400	14.7622	-0.106%	1,501	-71.745%
2025-09-25	15.0120	15.0949	14.5800	14.7778	+0.053%	3,235	-71.775%
2025-09-24	15.0889	15.3500	14.5700	14.7700	-1.882%	9,707	-71.760%
2025-09-23	15.0000	15.4500	14.7700	15.0533	+0.531%	13,460	-72.292%
2025-09-22	15.5000	15.5000	14.7200	14.9738	-0.175%	14,938	-72.145%
2025-09-19	14.9700	15.6400	14.7700	15.0000	-1.357%	9,789	-72.193%
2025-09-18	15.3926	15.6400	14.6000	15.2063	+3.188%	9,100	-72.571%
2025-09-17	15.0000	15.4300	14.5700	14.7365	-2.370%	26,365	-71.696%
2025-09-16	15.1100	15.1100	15.0095	15.0943	-0.170%	1,213	-72.367%
2025-09-15	15.1200	15.1200	14.7800	15.1200	+0.005%	9,735	-72.414%
2025-09-12	15.4404	15.5000	15.0100	15.1193	-0.134%	2,320	-72.413%
2025-09-11	15.3234	15.6400	14.8800	15.1396	-2.008%	5,332	-72.450%
2025-09-10	14.9806	15.4999	14.9806	15.4499	+0.914%	4,301	-73.003%
2025-09-09	15.3099	15.5600	14.9250	15.3100	+1.458%	7,372	-72.756%
2025-09-08	15.1124	15.1670	15.0900	15.0900	+0.734%	1,409	-72.359%
2025-09-03	15.0000	15.2900	14.9001	14.9800	-0.061%	1,403	-72.156%
2025-09-02	15.2245	15.3100	14.6000	14.9892	+1.278%	7,876	-72.173%
2025-08-28	14.8750	15.0300	14.7390	14.8000	-1.399%	4,634	-71.818%
2025-08-27	15.1555	15.2500	15.0100	15.0100	-1.574%	2,650	-72.212%
2025-08-26	15.3993	15.5100	15.2500	15.2500	+1.531%	2,955	-72.649%
2025-08-25	15.2400	15.2400	14.9600	15.0200	+0.468%	1,782	-72.230%
2025-08-22	15.0500	15.0500	14.7100	14.9500	+1.701%	1,991	-72.100%
2025-08-21	14.6381	15.0400	14.6381	14.7000	-0.724%	4,831	-71.626%
2025-08-20	14.8072	14.8072	14.8072	14.8072	+0.592%	116	-71.831%
2025-08-19	14.6040	15.0004	14.6040	14.7200	+1.368%	945	-71.664%
2025-08-18	14.5250	14.7821	14.4900	14.5214	-0.334%	1,020	-71.277%
2025-08-15	14.7304	14.7700	14.5700	14.5700	-4.709%	2,241	-71.373%
2025-08-14	14.8567	15.2900	14.8567	15.2900	+4.583%	446	-72.721%
2025-08-13	14.7500	14.8120	14.6200	14.6200	-0.881%	976	-71.471%
2025-08-12	14.6894	14.8100	14.6894	14.7500	+0.993%	1,223	-71.722%
2025-08-11	14.6515	14.7250	14.4139	14.6050	-0.477%	2,055	-71.441%
2025-08-08	14.6250	14.9900	14.1475	14.6750	+0.721%	3,513	-71.578%
2025-08-07	14.6300	14.6300	13.9825	14.5700	+4.071%	1,656	-71.373%
2025-08-06	13.9000	14.5400	13.9000	14.0000	-1.754%	6,425	-70.207%
2025-08-04	14.1455	14.3900	14.1000	14.2500	+2.242%	1,901	-70.730%
2025-08-01	13.9375	13.9375	13.9375	13.9375	-1.432%	438	-70.074%
2025-07-30	14.1500	14.1924	14.1200	14.1400	+0.284%	2,651	-70.502%
2025-07-29	14.0000	14.1000	14.0000	14.1000	+1.732%	2,006	-70.418%
2025-07-28	13.8600	13.8600	13.8600	13.8600	-1.247%	489	-69.906%
2025-07-23	14.1500	14.1500	13.5600	14.0350	+0.938%	2,321	-70.281%
2025-07-22	14.1500	14.1500	13.5601	13.9046	-0.894%	1,516	-70.003%
2025-07-21	13.6925	14.1500	13.5601	14.0300	+1.300%	4,587	-70.271%
2025-07-18	14.3000	14.3000	13.8500	13.8500	-0.646%	354	-69.884%
2025-07-17	13.5800	13.9499	13.5500	13.9400	+3.005%	1,510	-70.079%
2025-07-16	13.7400	13.7600	13.5041	13.5333	-1.440%	2,186	-69.180%
2025-07-15	14.2999	14.2999	13.7310	13.7310	+0.963%	1,020	-69.623%
2025-07-14	14.2600	14.2600	13.6000	13.6000	-1.985%	719	-69.331%
2025-07-10	13.4392	13.9500	13.4392	13.8754	+0.328%	616	-69.940%
2025-07-08	13.5000	13.8300	13.0000	13.8300	+3.596%	10,651	-69.841%
2025-07-07	13.1300	13.7500	13.1000	13.3500	+1.694%	2,864	-68.757%
2025-07-03	13.1276	13.1276	13.1276	13.1276	-0.018%	603	-68.227%
2025-07-02	13.1500	13.9650	13.0000	13.1300	-3.100%	2,766	-68.233%
2025-07-01	14.4500	14.4500	13.5174	13.5500	-2.972%	2,620	-69.218%
2025-06-30	13.7500	13.9822	13.7500	13.9650	-4.833%	2,351	-70.132%
2025-06-27	14.4948	14.6742	14.4948	14.6742	-2.172%	2,307	-71.576%
2025-06-26	14.5193	15.0000	14.1600	15.0000	+6.321%	735	-72.193%
2025-06-25	13.6300	14.1082	13.6300	14.1082	-1.616%	471	-70.436%
2025-06-24	13.5600	14.3500	13.5600	14.3400	+0.632%	2,483	-70.914%
2025-06-23	13.6770	14.2500	13.6500	14.2500	+4.938%	7,385	-70.730%
2025-06-20	13.6300	13.8900	13.5795	13.5795	+0.440%	2,815	-69.285%
2025-06-18	13.0011	13.5200	13.0011	13.5200	+3.761%	952	-69.149%
2025-06-17	13.6828	13.8680	13.0300	13.0300	-4.513%	6,718	-67.989%
2025-06-16	13.6100	13.8900	13.6100	13.6459	+0.559%	3,850	-69.434%
2025-06-13	12.8778	13.6100	12.8778	13.5700	+1.877%	3,485	-69.263%
2025-06-12	12.5870	13.3300	12.5870	13.3200	+5.296%	13,404	-68.686%
2025-06-11	12.4400	12.6500	12.4400	12.6500	-0.472%	906	-67.028%
2025-06-10	12.6205	12.9500	12.5000	12.7100	-1.089%	3,126	-67.183%
2025-06-09	12.6000	12.8500	12.5000	12.8500	+1.903%	6,971	-67.541%
2025-06-06	12.4000	12.9700	12.3900	12.6100	+1.694%	2,065	-66.923%
2025-06-05	12.6450	12.6450	12.3650	12.4000	-2.745%	2,134	-66.363%
2025-06-04	12.6500	12.7500	12.6500	12.7500	+0.531%	702	-67.286%
2025-06-03	12.7000	12.7764	12.6500	12.6826	+0.258%	3,079	-67.112%
2025-06-02	12.5471	13.2500	12.5471	12.6500	-2.692%	2,952	-67.028%
2025-05-30	13.0000	13.0000	13.0000	13.0000	-5.729%	503	-67.915%
2025-05-28	13.7900	13.7900	13.7900	13.7900	+9.719%	538	-69.753%
2025-05-27	12.8250	12.8250	12.5685	12.5685	+0.045%	702	-66.814%
2025-05-23	13.0644	13.0900	12.5628	12.5628	+0.744%	632	-66.799%
2025-05-22	12.6900	12.6900	12.2400	12.4700	-0.796%	9,479	-66.552%
2025-05-21	12.7400	12.7500	12.0630	12.5700	+0.641%	1,661	-66.818%
2025-05-20	12.2500	12.5177	12.1650	12.4900	+3.997%	11,930	-66.605%
2025-05-19	11.9300	12.1500	11.9300	12.0100	+0.924%	2,421	-65.271%
2025-05-16	11.8700	12.0000	11.7500	11.9000	-4.418%	5,882	-64.950%
2025-05-15	12.1800	12.4500	12.0900	12.4500	+0.565%	1,546	-66.498%
2025-05-14	12.1000	12.5400	12.1000	12.3800	-1.355%	1,994	-66.309%
2025-05-13	12.2200	12.6500	12.2100	12.5500	+3.719%	2,901	-66.765%
2025-05-12	12.4700	12.5000	12.0866	12.1000	-1.546%	11,918	-65.529%
2025-05-09	12.4023	12.4305	12.2900	12.2900	-1.680%	1,040	-66.062%
2025-05-08	12.1000	12.5000	11.7907	12.5000	+4.515%	4,811	-66.632%
2025-05-07	12.0000	12.0000	11.9300	11.9600	-1.523%	3,294	-65.125%
2025-05-06	12.1450	12.1450	12.1450	12.1450	+3.804%	267	-65.657%
2025-05-05	11.3600	11.6999	11.3600	11.6999	+1.738%	1,275	-64.350%
2025-05-02	11.6100	11.6100	11.5000	11.5000	-1.891%	1,111	-63.730%
2025-05-01	11.7000	11.7216	11.6200	11.7216	-0.832%	1,403	-64.416%
2025-04-30	11.7500	11.8200	11.6200	11.8200	+1.372%	2,352	-64.712%
2025-04-29	11.6500	12.2827	11.4700	11.6600	-1.103%	10,988	-64.228%
2025-04-28	11.6200	12.0250	11.6100	11.7900	+1.638%	6,259	-64.623%
2025-04-25	11.3600	11.8050	11.3600	11.6000	+3.249%	13,477	-64.043%
2025-04-24	11.2250	11.2350	11.2250	11.2350	+1.216%	431	-62.875%
2025-04-23	11.1500	11.4120	11.0600	11.1000	-1.333%	15,371	-62.423%
2025-04-22	11.1750	11.2500	11.1750	11.2500	+1.810%	2,345	-62.924%
2025-04-21	11.0500	11.2950	11.0000	11.0500	+0.729%	2,606	-62.253%
2025-04-17	10.8500	11.2000	10.5600	10.9700	-0.273%	16,842	-61.978%
2025-04-16	10.7721	11.3700	10.7499	11.0000	+2.136%	19,936	-62.082%
2025-04-15	11.0300	11.0800	10.6750	10.7700	+0.513%	10,393	-61.272%
2025-04-14	11.2300	11.6800	10.7150	10.7150	-2.591%	5,044	-61.073%
2025-04-11	11.0300	11.2000	10.8600	11.0000	+4.762%	4,177	-62.082%
2025-04-10	11.2000	11.2000	10.4525	10.5000	-6.250%	4,180	-60.276%
2025-04-09	11.1578	11.2000	10.9097	11.2000	+7.692%	4,189	-62.759%
2025-04-08	11.2400	11.7966	10.2500	10.4000	-6.306%	11,717	-59.894%
2025-04-07	12.4200	12.4200	10.1000	11.1000	-10.556%	26,186	-62.423%
2025-04-04	14.9000	14.9000	12.1601	12.4100	-15.290%	10,321	-66.390%
2025-04-03	15.0500	15.0500	14.5500	14.6500	-2.444%	1,472	-71.529%
2025-03-31	15.3000	15.3524	15.0170	15.0170	-4.956%	846	-72.225%
2025-03-28	15.8000	15.8000	15.8000	15.8000	+1.088%	471	-73.601%
2025-03-26	15.6300	15.6300	15.6300	15.6300	-1.698%	967	-73.314%
2025-03-25	15.9000	15.9000	15.9000	15.9000	+0.013%	585	-73.767%
2025-03-24	15.7000	15.8980	15.7000	15.8980	-0.575%	340	-73.764%
2025-03-20	15.9300	15.9900	15.9300	15.9900	+0.377%	280	-73.915%
2025-03-19	15.9200	15.9300	15.9200	15.9300	-0.438%	209	-73.817%
2025-03-18	16.0000	16.0000	16.0000	16.0000	+0.313%	241	-73.931%
2025-03-17	16.0300	16.2229	15.9500	15.9500	-1.116%	1,984	-73.850%
2025-03-14	16.0000	16.1300	16.0000	16.1300	+0.750%	272	-74.141%
2025-03-13	16.0200	16.0200	16.0100	16.0100	-0.311%	394	-73.948%
2025-03-12	16.0400	16.0600	16.0400	16.0600	+0.125%	681	-74.029%
2025-03-11	16.0400	16.0400	16.0400	16.0400	-0.373%	180	-73.996%
2025-03-10	16.3620	16.3620	16.1000	16.1000	-1.348%	2,541	-74.093%
2025-03-07	16.3300	16.4225	16.3200	16.3200	-1.857%	670	-74.442%

.dark-mode .ppxJ4Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ppxJ4Y{ color: #333333; background-color: white; border: 2px solid #333333; }AHT/PIAshford Hospitality Trust, Inc. 7.50% Series I Cumulative Preferred Stockstock NYSE Preferred Stock

AHT/PI
Ashford Hospitality Trust, Inc. 7.50% Series I Cumulative Preferred Stock
stock NYSE Preferred Stock