Dark

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

At Close

Jul 10, 2025

13.88USD+0.328%(+0.05)616

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-13.83)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	13.4392	13.9500	13.4392	13.8754	+0.328%	616	0.000%
2025-07-08	13.5000	13.8300	13.0000	13.8300	+3.596%	10,651	+0.328%
2025-07-07	13.1300	13.7500	13.1000	13.3500	+1.694%	2,864	+3.936%
2025-07-03	13.1276	13.1276	13.1276	13.1276	-0.018%	603	+5.696%
2025-07-02	13.1500	13.9650	13.0000	13.1300	-3.100%	2,766	+5.677%
2025-07-01	14.4500	14.4500	13.5174	13.5500	-2.972%	2,620	+2.401%
2025-06-30	13.7500	13.9822	13.7500	13.9650	-4.833%	2,351	-0.642%
2025-06-27	14.4948	14.6742	14.4948	14.6742	-2.172%	2,307	-5.444%
2025-06-26	14.5193	15.0000	14.1600	15.0000	+6.321%	735	-7.497%
2025-06-25	13.6300	14.1082	13.6300	14.1082	-1.616%	471	-1.650%
2025-06-24	13.5600	14.3500	13.5600	14.3400	+0.632%	2,483	-3.240%
2025-06-23	13.6770	14.2500	13.6500	14.2500	+4.938%	7,385	-2.629%
2025-06-20	13.6300	13.8900	13.5795	13.5795	+0.440%	2,815	+2.179%
2025-06-18	13.0011	13.5200	13.0011	13.5200	+3.761%	952	+2.629%
2025-06-17	13.6828	13.8680	13.0300	13.0300	-4.513%	6,718	+6.488%
2025-06-16	13.6100	13.8900	13.6100	13.6459	+0.559%	3,850	+1.682%
2025-06-13	12.8778	13.6100	12.8778	13.5700	+1.877%	3,485	+2.251%
2025-06-12	12.5870	13.3300	12.5870	13.3200	+5.296%	13,404	+4.170%
2025-06-11	12.4400	12.6500	12.4400	12.6500	-0.472%	906	+9.687%
2025-06-10	12.6205	12.9500	12.5000	12.7100	-1.089%	3,126	+9.169%
2025-06-09	12.6000	12.8500	12.5000	12.8500	+1.903%	6,971	+7.980%
2025-06-06	12.4000	12.9700	12.3900	12.6100	+1.694%	2,065	+10.035%
2025-06-05	12.6450	12.6450	12.3650	12.4000	-2.745%	2,134	+11.898%
2025-06-04	12.6500	12.7500	12.6500	12.7500	+0.531%	702	+8.827%
2025-06-03	12.7000	12.7764	12.6500	12.6826	+0.258%	3,079	+9.405%
2025-06-02	12.5471	13.2500	12.5471	12.6500	-2.692%	2,952	+9.687%
2025-05-30	13.0000	13.0000	13.0000	13.0000	-5.729%	503	+6.734%
2025-05-28	13.7900	13.7900	13.7900	13.7900	+9.719%	538	+0.619%
2025-05-27	12.8250	12.8250	12.5685	12.5685	+0.045%	702	+10.398%
2025-05-23	13.0644	13.0900	12.5628	12.5628	+0.744%	632	+10.448%
2025-05-22	12.6900	12.6900	12.2400	12.4700	-0.796%	9,479	+11.270%
2025-05-21	12.7400	12.7500	12.0630	12.5700	+0.641%	1,661	+10.385%
2025-05-20	12.2500	12.5177	12.1650	12.4900	+3.997%	11,930	+11.092%
2025-05-19	11.9300	12.1500	11.9300	12.0100	+0.924%	2,421	+15.532%
2025-05-16	11.8700	12.0000	11.7500	11.9000	-4.418%	5,882	+16.600%
2025-05-15	12.1800	12.4500	12.0900	12.4500	+0.565%	1,546	+11.449%
2025-05-14	12.1000	12.5400	12.1000	12.3800	-1.355%	1,994	+12.079%
2025-05-13	12.2200	12.6500	12.2100	12.5500	+3.719%	2,901	+10.561%
2025-05-12	12.4700	12.5000	12.0866	12.1000	-1.546%	11,918	+14.673%
2025-05-09	12.4023	12.4305	12.2900	12.2900	-1.680%	1,040	+12.900%
2025-05-08	12.1000	12.5000	11.7907	12.5000	+4.515%	4,811	+11.003%
2025-05-07	12.0000	12.0000	11.9300	11.9600	-1.523%	3,294	+16.015%
2025-05-06	12.1450	12.1450	12.1450	12.1450	+3.804%	267	+14.248%
2025-05-05	11.3600	11.6999	11.3600	11.6999	+1.738%	1,275	+18.594%
2025-05-02	11.6100	11.6100	11.5000	11.5000	-1.891%	1,111	+20.656%
2025-05-01	11.7000	11.7216	11.6200	11.7216	-0.832%	1,403	+18.375%
2025-04-30	11.7500	11.8200	11.6200	11.8200	+1.372%	2,352	+17.389%
2025-04-29	11.6500	12.2827	11.4700	11.6600	-1.103%	10,988	+19.000%
2025-04-28	11.6200	12.0250	11.6100	11.7900	+1.638%	6,259	+17.688%
2025-04-25	11.3600	11.8050	11.3600	11.6000	+3.249%	13,477	+19.616%
2025-04-24	11.2250	11.2350	11.2250	11.2350	+1.216%	431	+23.502%
2025-04-23	11.1500	11.4120	11.0600	11.1000	-1.333%	15,371	+25.004%
2025-04-22	11.1750	11.2500	11.1750	11.2500	+1.810%	2,345	+23.337%
2025-04-21	11.0500	11.2950	11.0000	11.0500	+0.729%	2,606	+25.569%
2025-04-17	10.8500	11.2000	10.5600	10.9700	-0.273%	16,842	+26.485%
2025-04-16	10.7721	11.3700	10.7499	11.0000	+2.136%	19,936	+26.140%
2025-04-15	11.0300	11.0800	10.6750	10.7700	+0.513%	10,393	+28.834%
2025-04-14	11.2300	11.6800	10.7150	10.7150	-2.591%	5,044	+29.495%
2025-04-11	11.0300	11.2000	10.8600	11.0000	+4.762%	4,177	+26.140%
2025-04-10	11.2000	11.2000	10.4525	10.5000	-6.250%	4,180	+32.147%
2025-04-09	11.1578	11.2000	10.9097	11.2000	+7.692%	4,189	+23.888%
2025-04-08	11.2400	11.7966	10.2500	10.4000	-6.306%	11,717	+33.417%
2025-04-07	12.4200	12.4200	10.1000	11.1000	-10.556%	26,186	+25.004%
2025-04-04	14.9000	14.9000	12.1601	12.4100	-15.290%	10,321	+11.808%
2025-04-03	15.0500	15.0500	14.5500	14.6500	-2.444%	1,472	-5.287%
2025-03-31	15.3000	15.3524	15.0170	15.0170	-4.956%	846	-7.602%
2025-03-28	15.8000	15.8000	15.8000	15.8000	+1.088%	471	-12.181%
2025-03-26	15.6300	15.6300	15.6300	15.6300	-1.698%	967	-11.226%
2025-03-25	15.9000	15.9000	15.9000	15.9000	+0.013%	585	-12.733%
2025-03-24	15.7000	15.8980	15.7000	15.8980	-0.575%	340	-12.722%
2025-03-20	15.9300	15.9900	15.9300	15.9900	+0.377%	280	-13.225%
2025-03-19	15.9200	15.9300	15.9200	15.9300	-0.438%	209	-12.898%
2025-03-18	16.0000	16.0000	16.0000	16.0000	+0.313%	241	-13.279%
2025-03-17	16.0300	16.2229	15.9500	15.9500	-1.116%	1,984	-13.007%
2025-03-14	16.0000	16.1300	16.0000	16.1300	+0.750%	272	-13.978%
2025-03-13	16.0200	16.0200	16.0100	16.0100	-0.311%	394	-13.333%
2025-03-12	16.0400	16.0600	16.0400	16.0600	+0.125%	681	-13.603%
2025-03-11	16.0400	16.0400	16.0400	16.0400	-0.373%	180	-13.495%
2025-03-10	16.3620	16.3620	16.1000	16.1000	-1.348%	2,541	-13.817%
2025-03-07	16.3300	16.4225	16.3200	16.3200	-1.857%	670	-14.979%
2025-03-05	16.0400	16.6288	16.0400	16.6288	+3.671%	378	-16.558%
2025-03-04	16.0200	16.3072	16.0200	16.0400	+0.125%	1,343	-13.495%
2025-02-28	16.0400	16.0400	16.0200	16.0200	-0.249%	330	-13.387%
2025-02-26	15.7802	16.2000	15.6700	16.0600	+1.502%	2,203	-13.603%
2025-02-25	15.8224	15.8224	15.8224	15.8224	-1.692%	1,244	-12.305%
2025-02-24	16.0948	16.0948	16.0948	16.0948	+1.688%	1,162	-13.790%
2025-02-20	15.8276	15.8276	15.8276	15.8276	-0.385%	638	-12.334%
2025-02-19	15.9000	15.9500	15.8858	15.8888	-0.133%	1,398	-12.672%
2025-02-18	15.6500	15.9100	15.6500	15.9100	+1.338%	618	-12.788%
2025-02-14	15.6800	15.7000	15.6800	15.7000	+0.128%	1,265	-11.622%
2025-02-13	15.5000	15.7177	15.5000	15.6800	+4.533%	643	-11.509%
2025-02-12	14.9900	15.0000	14.9900	15.0000	0.000%	325	-7.497%
2025-02-11	14.9100	15.1520	14.9100	15.0000	+0.670%	508	-7.497%
2025-02-10	15.1607	15.1607	14.9000	14.9001	+2.406%	1,120	-6.877%
2025-02-07	14.9500	14.9500	14.5500	14.5500	-2.622%	1,606	-4.636%
2025-02-05	14.5350	14.9417	14.5350	14.9417	+0.753%	690	-7.136%
2025-02-03	14.7380	14.8300	14.7290	14.8300	-0.803%	1,490	-6.437%
2025-01-31	14.7700	15.0000	14.7300	14.9500	+1.014%	2,323	-7.188%
2025-01-30	15.0200	15.4748	14.6250	14.8000	+0.407%	4,998	-6.247%
2025-01-29	14.9200	15.2160	14.7400	14.7400	-1.383%	901	-5.866%
2025-01-27	14.9467	14.9467	14.9467	14.9467	+1.301%	1,339	-7.167%
2025-01-24	14.6505	14.7548	14.0400	14.7548	+5.016%	2,369	-5.960%
2025-01-23	14.0500	14.0500	14.0500	14.0500	-3.975%	279	-1.243%
2025-01-22	14.6316	14.6316	14.6316	14.6316	+2.534%	250	-5.168%
2025-01-21	14.2500	14.2700	14.2500	14.2700	-2.142%	588	-2.765%
2025-01-16	14.5823	14.5823	14.5823	14.5823	+2.620%	581	-4.848%
2025-01-15	14.5850	14.5850	14.2100	14.2100	+0.070%	1,639	-2.355%
2025-01-14	14.2500	14.2500	13.8500	14.2000	+2.638%	3,298	-2.286%
2025-01-13	14.0000	14.1000	13.8350	13.8350	+1.281%	2,141	+0.292%
2025-01-10	14.0000	14.0000	13.5000	13.6600	+1.788%	1,506	+1.577%
2025-01-08	13.5950	13.6806	13.2000	13.4200	-1.072%	11,882	+3.393%
2025-01-07	13.6010	13.8105	13.5654	13.5654	+1.234%	360	+2.285%
2025-01-06	13.4900	13.5100	13.2600	13.4000	+3.077%	1,007	+3.548%
2025-01-03	13.0000	13.0200	13.0000	13.0000	0.000%	401	+6.734%
2025-01-02	13.0000	13.0000	13.0000	13.0000	-3.489%	299	+6.734%
2024-12-31	13.1600	13.8593	13.1600	13.4700	+0.447%	1,756	+3.010%
2024-12-30	13.4900	13.8270	13.0000	13.4100	-0.667%	9,153	+3.471%
2024-12-27	13.5001	13.5100	13.5000	13.5000	+0.148%	452	+2.781%
2024-12-26	13.4800	13.4800	13.4800	13.4800	+3.692%	511	+2.933%
2024-12-24	13.6550	13.6550	13.0000	13.0000	-0.383%	2,730	+6.734%
2024-12-23	13.0000	13.3300	13.0000	13.0500	+2.113%	4,030	+6.325%
2024-12-20	12.4400	13.0204	12.4400	12.7800	+3.065%	2,154	+8.571%
2024-12-19	12.3500	12.4592	12.1987	12.3999	+7.358%	4,110	+11.899%
2024-12-18	13.7600	13.7600	11.5300	11.5500	-14.886%	21,865	+20.133%
2024-12-17	13.5700	13.5700	13.5700	13.5700	-2.022%	450	+2.251%
2024-12-16	13.8500	13.8500	13.8500	13.8500	+1.021%	344	+0.183%
2024-12-13	15.0000	15.0000	13.7100	13.7100	-2.766%	936	+1.206%
2024-12-12	14.0500	14.1750	14.0500	14.1000	+0.356%	709	-1.593%
2024-12-11	14.0000	14.6500	14.0000	14.0500	-1.410%	1,375	-1.243%
2024-12-09	14.2510	14.2510	14.2510	14.2510	+0.714%	1,176	-2.636%
2024-12-06	14.1500	14.1500	14.1500	14.1500	+0.355%	104	-1.941%
2024-12-05	14.2000	14.2000	14.1000	14.1000	-0.704%	1,044	-1.593%
2024-12-03	14.2218	14.8500	14.0000	14.2000	+0.353%	3,427	-2.286%
2024-12-02	14.0300	14.1600	14.0300	14.1500	+0.915%	530	-1.941%
2024-11-29	14.0217	14.0217	14.0217	14.0217	-3.631%	2,209	-1.043%
2024-11-27	14.6600	14.6600	14.0700	14.5500	-2.578%	1,625	-4.636%
2024-11-26	14.9350	14.9350	14.9350	14.9350	+1.254%	201	-7.095%
2024-11-25	16.0400	16.0590	14.7500	14.7500	+0.820%	1,056	-5.929%
2024-11-22	14.6500	14.6500	14.6300	14.6300	+0.068%	1,335	-5.158%
2024-11-21	14.6200	14.6200	14.6200	14.6200	+1.037%	127	-5.093%
2024-11-20	14.4700	14.4700	14.4700	14.4700	-0.890%	115	-4.109%
2024-11-19	15.0800	15.2700	14.6000	14.6000	-2.472%	2,647	-4.963%
2024-11-15	14.9500	14.9700	14.9500	14.9700	-7.763%	610	-7.312%
2024-11-13	14.7500	16.2300	14.7100	16.2300	+3.508%	1,780	-14.508%
2024-11-12	15.6990	15.6990	15.6800	15.6800	-0.571%	744	-11.509%
2024-11-11	15.2500	15.9004	15.2500	15.7700	+5.838%	1,646	-12.014%
2024-11-08	15.3272	15.6500	14.9000	14.9001	+0.676%	958	-6.877%
2024-11-05	14.8000	14.8000	14.8000	14.8000	0.000%	178	-6.247%
2024-11-01	15.0897	15.0897	14.8000	14.8000	-7.268%	687	-6.247%
2024-10-29	13.5000	15.9600	13.5000	15.9600	+6.827%	667	-13.061%
2024-10-28	14.9400	14.9400	14.9400	14.9400	-0.200%	138	-7.126%
2024-10-25	14.2500	15.0980	14.2200	14.9700	+3.192%	700	-7.312%
2024-10-23	14.5070	14.5070	14.5070	14.5070	-3.287%	975	-4.354%
2024-10-22	15.0000	15.0001	15.0000	15.0001	-2.786%	643	-7.498%
2024-10-21	15.4500	15.4500	15.2100	15.4300	+1.247%	678	-10.075%
2024-10-18	14.7800	15.2400	14.4000	15.2400	+1.600%	3,197	-8.954%
2024-10-17	15.0000	15.0000	15.0000	15.0000	+3.448%	1,724	-7.497%
2024-10-16	14.7300	14.7300	13.6501	14.5000	-7.348%	882	-4.308%
2024-10-15	16.0100	16.0400	14.5100	15.6500	+5.673%	1,492	-11.339%
2024-10-14	15.9600	15.9600	14.5000	14.8099	-0.605%	3,590	-6.310%
2024-10-11	14.8000	14.9500	14.8000	14.9000	-3.809%	1,342	-6.877%
2024-10-10	15.1408	15.4900	14.7800	15.4900	-0.168%	1,787	-10.423%
2024-10-09	14.8000	15.5160	14.8000	15.5160	+3.371%	263	-10.574%
2024-10-08	16.0700	16.0700	15.0100	15.0100	-6.129%	2,606	-7.559%
2024-10-07	16.0000	16.0000	15.9900	15.9900	-1.751%	1,147	-13.225%
2024-10-04	17.4800	17.4800	16.1203	16.2750	-7.790%	6,763	-14.744%
2024-10-03	16.8000	17.6499	16.5400	17.6499	+4.996%	1,375	-21.385%
2024-10-01	16.1000	16.8100	16.1000	16.8100	+2.625%	693	-17.457%
2024-09-30	17.5500	17.6700	16.3800	16.3800	-8.492%	2,870	-15.291%
2024-09-27	17.9000	17.9000	17.9000	17.9000	-1.105%	563	-22.484%
2024-09-26	17.5500	18.6900	17.5500	18.1000	+2.202%	1,800	-23.340%
2024-09-25	17.5500	18.6899	17.5500	17.7100	-2.155%	3,702	-21.652%
2024-09-24	17.9800	18.1000	17.9800	18.1000	+0.500%	1,094	-23.340%
2024-09-23	18.0100	18.1400	18.0100	18.0100	+1.579%	1,090	-22.957%
2024-09-20	17.5500	18.8500	17.5500	17.7300	-2.689%	2,191	-21.741%
2024-09-19	18.2200	18.2200	18.2200	18.2200	+1.504%	115	-23.845%
2024-09-18	18.9200	18.9200	17.9500	17.9500	-0.278%	1,789	-22.700%
2024-09-17	16.9500	18.0000	16.9500	18.0000	+6.446%	5,640	-22.914%
2024-09-16	17.3600	17.7607	16.9100	16.9100	-2.424%	4,838	-17.946%
2024-09-13	17.0726	17.4000	17.0726	17.3300	-2.476%	1,908	-19.934%
2024-09-12	17.1495	17.7700	16.9300	17.7700	-0.615%	1,086	-21.917%
2024-09-11	16.7600	17.8800	16.6000	17.8800	-0.391%	756	-22.397%
2024-09-10	17.9500	17.9900	17.9500	17.9501	+2.895%	578	-22.700%
2024-09-09	18.1800	18.1800	17.0900	17.4450	-5.524%	3,347	-20.462%
2024-09-06	17.7500	18.8900	17.5900	18.4650	+1.234%	1,357	-24.856%
2024-09-05	17.6296	18.7140	17.6296	18.2400	+1.729%	2,846	-23.929%
2024-09-04	17.2866	17.9300	16.8200	17.9300	+5.782%	4,216	-22.613%
2024-09-03	17.0000	17.0000	16.9500	16.9500	+2.047%	624	-18.139%
2024-08-30	16.6100	16.6100	16.6100	16.6100	-2.352%	423	-16.464%
2024-08-29	17.0400	17.0400	17.0100	17.0100	+0.651%	545	-18.428%
2024-08-28	16.9900	17.0000	16.9000	16.9000	-1.227%	2,504	-17.897%
2024-08-27	17.7300	17.7300	16.9600	17.1100	-0.523%	4,999	-18.905%
2024-08-26	17.2000	17.2000	17.2000	17.2000	0.000%	1,013	-19.329%
2024-08-23	16.0000	17.5300	16.0000	17.2000	+6.041%	14,669	-19.329%
2024-08-22	16.5000	16.5000	16.2201	16.2201	-5.970%	706	-14.456%
2024-08-21	16.8000	17.8000	16.8000	17.2500	+2.679%	2,237	-19.563%
2024-08-20	16.7000	17.1000	16.1450	16.8000	+1.633%	2,810	-17.408%
2024-08-19	16.8500	17.3000	16.3400	16.5300	-2.363%	4,349	-16.059%
2024-08-16	16.3900	16.9300	16.3900	16.9300	+3.421%	2,240	-18.043%
2024-08-15	16.0200	16.3700	16.0200	16.3700	+2.313%	543	-15.239%
2024-08-14	15.2600	16.0000	15.2600	16.0000	+2.134%	5,486	-13.279%
2024-08-13	15.4200	15.9800	15.4200	15.6657	+0.679%	3,367	-11.428%
2024-08-12	15.5800	16.0961	15.5501	15.5600	+5.277%	11,677	-10.826%
2024-08-08	14.7800	14.7800	14.7800	14.7800	-1.859%	229	-6.120%
2024-08-07	15.4200	15.7250	15.0600	15.0600	-3.770%	1,654	-7.866%
2024-08-06	14.8500	15.6500	14.6701	15.6500	-2.492%	1,926	-11.339%
2024-08-05	15.8800	16.5000	15.8800	16.0500	-1.231%	1,393	-13.549%
2024-08-02	15.8800	16.2600	15.8800	16.2501	+2.331%	1,382	-14.613%
2024-08-01	15.6400	15.9200	15.6400	15.8800	-2.517%	1,574	-12.623%
2024-07-31	16.2500	16.2900	16.2500	16.2900	+5.779%	3,528	-14.823%
2024-07-30	14.5500	15.5096	14.5500	15.4000	+3.704%	2,814	-9.900%
2024-07-29	15.5500	15.5500	14.7200	14.8500	-4.440%	946	-6.563%
2024-07-26	15.6000	15.6000	15.2715	15.5400	-0.385%	1,168	-10.712%
2024-07-25	15.6400	15.6400	15.6000	15.6000	-3.704%	400	-11.055%
2024-07-24	16.2500	16.3070	15.6542	16.2000	+0.684%	7,183	-14.349%
2024-07-23	16.1400	16.1500	16.0900	16.0900	+6.274%	1,578	-13.764%
2024-07-22	15.1900	16.6924	15.1400	15.1401	-5.669%	4,786	-8.353%
2024-07-19	15.1100	16.0500	14.7900	16.0500	+6.291%	4,633	-13.549%
2024-07-18	15.1083	15.2006	15.1000	15.1000	+2.442%	1,579	-8.110%
2024-07-17	14.9800	15.2500	14.5500	14.7400	+3.439%	5,740	-5.866%
2024-07-15	14.0563	14.2500	14.0000	14.2500	+4.091%	3,341	-2.629%
2024-07-12	13.4600	13.8400	13.4600	13.6900	+9.520%	1,843	+1.354%
2024-07-11	13.8200	14.2800	12.5000	12.5000	-9.091%	1,666	+11.003%
2024-07-10	14.0000	14.0000	13.7400	13.7500	-2.689%	3,440	+0.912%
2024-07-09	14.1500	14.6000	14.1200	14.1300	-2.605%	584	-1.802%
2024-07-08	14.4000	14.7000	14.4000	14.5079	+0.819%	507	-4.360%
2024-07-05	14.9900	14.9900	14.2300	14.3900	-3.419%	2,800	-3.576%
2024-07-03	14.3150	14.8994	14.3150	14.8994	-0.604%	1,447	-6.873%
2024-07-02	14.9700	15.0600	14.5000	14.9900	+1.284%	2,653	-7.436%
2024-07-01	14.4400	15.0155	14.4400	14.8000	+2.493%	3,371	-6.247%
2024-06-28	14.0700	14.4400	14.0700	14.4400	+0.278%	1,059	-3.910%
2024-06-27	15.0600	15.0800	14.4000	14.4000	-3.356%	638	-3.643%
2024-06-26	14.5000	14.9000	14.3500	14.9000	+1.292%	5,520	-6.877%
2024-06-25	14.3000	14.7100	14.3000	14.7100	+2.224%	947	-5.674%
2024-06-24	14.6500	14.6500	14.3900	14.3900	-0.346%	2,715	-3.576%
2024-06-20	14.6000	14.6000	14.4400	14.4400	-2.102%	264	-3.910%
2024-06-18	14.3888	14.7500	14.3400	14.7500	+1.027%	1,039	-5.929%
2024-06-17	14.5300	14.8000	14.3000	14.6000	0.000%	2,858	-4.963%
2024-06-14	14.2000	14.6600	14.2000	14.6000	+0.690%	7,554	-4.963%
2024-06-13	14.6800	14.9000	14.5000	14.5000	-1.828%	7,330	-4.308%
2024-06-12	13.4800	14.7700	13.4300	14.7700	+5.500%	10,755	-6.057%
2024-06-11	13.2700	14.3800	13.2700	14.0000	+5.581%	14,435	-0.890%
2024-06-10	13.0600	13.2800	13.0400	13.2600	-1.559%	1,781	+4.641%
2024-06-07	12.8500	13.4700	12.6400	13.4700	+5.029%	11,811	+3.010%
2024-06-06	12.7100	12.8250	12.7100	12.8250	+0.945%	1,725	+8.190%
2024-06-05	12.7300	12.9500	12.5900	12.7050	+2.460%	2,208	+9.212%
2024-06-04	12.4100	12.4100	12.4000	12.4000	-0.482%	1,900	+11.898%
2024-06-03	12.4500	12.5200	12.4500	12.4600	+0.062%	2,146	+11.360%
2024-05-31	12.5000	12.5000	12.4500	12.4523	+1.818%	2,020	+11.428%
2024-05-30	12.4500	12.4760	12.0800	12.2300	-2.238%	2,482	+13.454%
2024-05-29	12.6800	12.6800	12.5000	12.5100	-0.793%	1,061	+10.914%
2024-05-28	12.9000	12.9000	12.6000	12.6100	+0.880%	949	+10.035%
2024-05-24	12.8900	12.8900	12.5000	12.5000	-0.478%	3,288	+11.003%
2024-05-23	12.5600	12.5600	12.5600	12.5600	-1.644%	573	+10.473%
2024-05-22	13.1000	13.1000	12.6600	12.7700	-1.237%	1,589	+8.656%
2024-05-20	12.7600	12.9300	12.6580	12.9300	+0.112%	1,102	+7.312%
2024-05-17	13.2213	13.2213	12.8800	12.9155	-0.650%	1,011	+7.432%
2024-05-16	12.8300	13.4092	12.8300	13.0000	+1.325%	3,228	+6.734%
2024-05-15	12.9700	12.9700	12.7100	12.8300	-0.927%	2,330	+8.148%
2024-05-14	12.9800	12.9800	12.9100	12.9500	-0.133%	758	+7.146%
2024-05-13	12.8200	12.9673	12.8000	12.9673	-0.405%	560	+7.003%
2024-05-10	13.3000	13.3000	12.7000	13.0200	-1.438%	3,492	+6.570%
2024-05-09	12.9000	13.2100	12.9000	13.2100	+2.642%	1,399	+5.037%
2024-05-08	13.1400	13.1999	12.8600	12.8700	-2.500%	7,888	+7.812%
2024-05-07	13.2502	13.3423	13.0100	13.2000	-2.574%	1,949	+5.117%
2024-05-06	13.5487	13.5487	13.5487	13.5487	+1.793%	380	+2.411%
2024-05-03	12.6000	13.5600	12.5600	13.3100	-2.562%	2,060	+4.248%
2024-05-02	13.4300	13.9000	13.4300	13.6600	+1.185%	3,526	+1.577%
2024-05-01	13.5000	13.5000	13.3200	13.5000	-2.878%	739	+2.781%
2024-04-30	13.8700	13.9000	13.2600	13.9000	+1.091%	1,246	-0.177%
2024-04-29	13.4100	13.7500	13.4100	13.7500	+1.852%	1,803	+0.912%
2024-04-26	13.5000	13.5000	13.5000	13.5000	-0.238%	698	+2.781%
2024-04-25	13.5322	13.5322	13.5322	13.5322	+1.976%	387	+2.536%
2024-04-24	13.2700	13.2700	13.2700	13.2700	-1.412%	392	+4.562%
2024-04-23	13.5000	13.5000	13.4600	13.4600	+0.607%	749	+3.086%
2024-04-22	13.3200	13.4900	13.2300	13.3788	+1.585%	965	+3.712%
2024-04-19	13.1700	13.1700	13.1700	13.1700	-0.454%	601	+5.356%
2024-04-18	13.8300	13.8400	13.1100	13.2300	-2.935%	2,073	+4.878%
2024-04-16	13.6300	13.6300	13.6300	13.6300	0.000%	163	+1.800%
2024-04-15	13.7500	13.8700	13.4500	13.6300	+1.038%	1,917	+1.800%
2024-04-12	13.8900	13.8900	13.4000	13.4900	-0.991%	952	+2.857%
2024-04-11	13.7600	13.8500	13.5000	13.6250	+4.647%	1,051	+1.838%
2024-04-10	13.0200	13.0200	13.0200	13.0200	-6.331%	386	+6.570%
2024-04-05	13.9000	13.9000	13.9000	13.9000	-0.215%	215	-0.177%
2024-04-04	13.9700	14.1200	13.8600	13.9300	+5.450%	1,503	-0.392%
2024-04-02	14.1000	14.1000	13.2100	13.2100	-4.414%	328	+5.037%
2024-04-01	13.1000	13.8399	12.9600	13.8200	+5.901%	14,236	+0.401%
2024-03-28	13.1400	13.1400	13.0499	13.0499	-2.685%	673	+6.326%
2024-03-27	13.4100	13.4100	13.4100	13.4100	-1.470%	300	+3.471%
2024-03-26	14.2000	14.2000	13.6100	13.6100	-2.786%	2,036	+1.950%
2024-03-25	13.6600	14.2314	13.6600	14.0000	+2.866%	1,168	-0.890%
2024-03-20	13.5600	14.4399	13.5600	13.6100	-0.293%	1,917	+1.950%
2024-03-19	13.6200	13.6500	13.6100	13.6500	-2.570%	1,704	+1.651%
2024-03-18	13.7507	14.0100	13.7507	14.0100	+4.319%	535	-0.961%
2024-03-15	13.3000	13.4300	13.3000	13.4300	+0.977%	838	+3.316%
2024-03-13	13.2500	13.3000	13.2500	13.3000	-4.040%	488	+4.326%
2024-03-12	13.8700	13.8700	13.8500	13.8600	+0.573%	320	+0.111%
2024-03-11	13.5000	13.7811	13.4999	13.7811	+1.855%	1,458	+0.684%
2024-03-08	14.5300	14.5530	13.5301	13.5301	-6.432%	3,433	+2.552%
2024-03-07	13.8500	14.4602	13.8500	14.4602	+1.050%	5,426	-4.044%
2024-03-06	14.1400	15.1500	14.1400	14.3100	+0.421%	1,052	-3.037%
2024-03-05	14.5900	14.5900	14.0000	14.2500	-6.250%	4,322	-2.629%
2024-03-04	14.2000	15.2400	14.2000	15.2000	+8.339%	4,781	-8.714%
2024-03-01	14.0000	14.2500	13.1500	14.0300	+0.214%	11,324	-1.102%
2024-02-29	13.0500	14.0001	13.0500	14.0000	+10.236%	14,699	-0.890%
2024-02-28	12.4400	12.7600	12.1300	12.7000	+4.613%	3,339	+9.255%
2024-02-27	11.6600	12.1400	11.6400	12.1400	+4.074%	4,838	+14.295%
2024-02-26	12.2000	12.2000	11.6648	11.6648	-2.793%	2,750	+18.951%
2024-02-23	12.0100	12.0100	11.9300	12.0000	-2.041%	1,523	+15.628%
2024-02-22	11.9900	12.2500	11.9900	12.2500	+1.834%	1,303	+13.269%
2024-02-21	11.9500	12.0294	11.8200	12.0294	+1.428%	10,496	+15.346%
2024-02-20	12.0800	12.2208	11.8500	11.8600	-1.167%	6,399	+16.993%
2024-02-16	11.8500	12.0000	11.8500	12.0000	0.000%	5,107	+15.628%
2024-02-15	12.0000	12.0000	12.0000	12.0000	0.000%	167	+15.628%
2024-02-14	12.9499	12.9499	12.0000	12.0000	-0.083%	674	+15.628%
2024-02-13	12.0100	12.0100	12.0100	12.0100	-0.826%	336	+15.532%
2024-02-12	11.9200	12.3963	11.9200	12.1100	+2.194%	3,196	+14.578%
2024-02-08	12.2739	12.2739	11.8100	11.8500	-6.697%	4,857	+17.092%
2024-02-06	12.4708	12.9499	12.4205	12.7005	+2.423%	1,626	+9.251%
2024-02-05	12.5000	12.5000	12.3900	12.4000	-1.587%	998	+11.898%
2024-02-02	12.5600	12.7400	12.5600	12.6000	+2.356%	3,843	+10.122%
2024-02-01	12.2535	12.4950	12.2535	12.3100	+1.317%	826	+12.716%
2024-01-31	11.3900	12.3000	11.3900	12.1500	+10.254%	8,548	+14.201%
2024-01-30	10.7400	11.3700	10.7400	11.0200	+0.091%	2,447	+25.911%
2024-01-29	11.5100	11.5100	10.6000	11.0100	-0.900%	683	+26.025%
2024-01-26	10.9700	11.1100	10.9700	11.1100	+4.516%	1,241	+24.891%
2024-01-24	10.9237	10.9237	10.6300	10.6300	+0.158%	592	+30.531%
2024-01-23	10.9600	10.9800	10.5000	10.6132	-3.604%	3,499	+30.737%
2024-01-22	11.0100	11.3999	10.8500	11.0100	-2.566%	1,849	+26.025%
2024-01-19	11.0500	11.2999	10.8750	11.2999	+0.892%	4,069	+22.792%
2024-01-18	10.8500	11.2085	10.8500	11.2000	+2.752%	2,070	+23.888%
2024-01-17	11.4501	11.4665	10.7700	10.9000	-2.242%	5,522	+27.297%
2024-01-16	11.3950	11.4600	11.1500	11.1500	-7.083%	5,389	+24.443%
2024-01-12	11.9200	11.9999	11.4000	11.9999	-0.001%	11,385	+15.629%
2024-01-11	13.1300	13.1300	11.6300	12.0000	-6.615%	9,914	+15.628%
2024-01-10	12.5300	12.8501	12.5300	12.8500	-0.390%	2,120	+7.980%
2024-01-09	12.9250	12.9250	12.5300	12.9003	-3.379%	884	+7.559%
2024-01-08	13.3515	13.3515	13.3515	13.3515	-1.319%	122	+3.924%
2024-01-05	13.1500	13.5300	13.1500	13.5300	+0.001%	4,484	+2.553%
2024-01-04	13.4491	13.5299	13.1500	13.5299	+0.969%	1,001	+2.554%
2024-01-03	13.4400	13.4994	13.4000	13.4000	-1.398%	1,536	+3.548%
2024-01-02	14.0000	14.0000	13.5900	13.5900	-2.929%	3,022	+2.100%
2023-12-29	14.2500	14.2500	13.7000	14.0000	-2.710%	4,967	-0.890%
2023-12-28	13.2300	14.3900	13.2300	14.3900	+5.036%	4,968	-3.576%
2023-12-27	15.0000	15.0000	12.6000	13.7000	-2.768%	15,483	+1.280%
2023-12-26	13.9452	14.9500	13.9452	14.0900	-0.775%	4,039	-1.523%
2023-12-22	13.9000	14.3500	13.8164	14.2000	+1.140%	5,818	-2.286%
2023-12-21	14.3700	14.4100	13.9100	14.0400	-2.212%	5,630	-1.172%
2023-12-20	14.7000	15.0000	13.9400	14.3576	-5.913%	17,125	-3.359%
2023-12-19	14.1500	15.5000	14.1100	15.2600	+7.465%	15,536	-9.073%
2023-12-18	13.0000	14.2000	12.9391	14.2000	+9.231%	12,165	-2.286%
2023-12-15	11.9000	13.0000	11.8900	13.0000	+9.244%	30,036	+6.734%
2023-12-14	11.4900	11.9000	10.8900	11.9000	+8.415%	50,002	+16.600%
2023-12-13	10.6700	11.4600	10.1179	10.9763	+1.916%	27,545	+26.412%
2023-12-12	10.2600	10.9900	10.0800	10.7700	+6.108%	23,495	+28.834%
2023-12-11	10.1200	10.4500	9.8200	10.1500	+1.499%	11,261	+36.703%
2023-12-08	10.3999	10.3999	10.0000	10.0001	+0.001%	3,509	+38.753%
2023-12-07	10.0000	10.5400	9.9600	10.0000	-1.088%	5,123	+38.754%
2023-12-06	10.8000	10.8000	10.0875	10.1100	+1.100%	5,365	+37.244%
2023-12-05	10.8000	10.8000	10.0000	10.0000	-0.498%	6,424	+38.754%
2023-12-04	10.1500	10.5000	9.6500	10.0500	-0.790%	6,207	+38.064%
2023-12-01	10.8500	10.8500	10.0500	10.1300	+1.300%	6,984	+36.973%
2023-11-30	10.1999	10.1999	10.0000	10.0000	-4.122%	4,110	+38.754%
2023-11-29	10.8200	10.8200	10.0000	10.4299	+2.054%	3,299	+33.035%
2023-11-28	10.2500	10.2600	10.0500	10.2200	-0.969%	5,899	+35.767%
2023-11-27	10.2500	10.6300	9.5100	10.3200	-10.261%	24,707	+34.452%
2023-11-24	11.5000	11.5000	11.5000	11.5000	+8.829%	166	+20.656%
2023-11-22	10.2501	10.5670	10.2501	10.5670	+4.108%	395	+31.309%
2023-11-21	10.0700	10.9700	10.0100	10.1500	-2.591%	4,044	+36.703%
2023-11-20	10.7500	10.7500	10.4000	10.4200	-0.951%	2,455	+33.161%

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