Ashford Hospitality Trust Pd Pref

AHT_pd
🏛️ usa →
19.08
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 18.31 19.82 18.53 19.08 0.0M
2025-09-30 19.02 19.02 18.81 18.80 0.0M
2025-09-29 19.33 19.54 19.38 19.38 0.0M
2025-09-26 19.15 19.54 19.15 19.54 0.0M
2025-09-25 19.29 19.47 19.19 19.29 0.0M
2025-09-24 19.60 19.83 19.10 19.35 0.0M
2025-09-23 19.70 19.70 19.70 19.70 0.0M
2025-09-22 19.79 19.81 19.79 19.80 0.0M
2025-09-19 19.00 19.00 19.00 19.00 0.0M
2025-09-18 19.45 19.45 19.20 19.20 0.0M
2025-09-17 19.69 19.69 18.64 18.64 0.0M
2025-09-16 18.74 19.83 18.53 19.83 0.0M
2025-09-15 18.72 18.72 18.27 18.68 0.0M
2025-09-12 18.45 18.61 18.45 18.60 0.0M
2025-09-10 18.45 18.45 18.45 18.45 0.0M
2025-09-09 18.16 18.16 18.15 18.15 0.0M
2025-09-08 17.97 18.05 17.94 18.05 0.0M
2025-09-05 17.75 17.84 17.75 17.84 0.0M
2025-09-04 17.65 17.65 17.65 17.65 0.0M
2025-09-02 17.98 17.98 17.52 17.61 0.0M
2025-08-29 17.99 17.99 17.80 17.97 0.0M
2025-08-28 17.55 17.95 17.51 17.95 0.0M
2025-08-27 17.48 18.00 17.48 17.74 0.0M
2025-08-26 17.75 17.75 17.45 17.73 0.0M
2025-08-25 17.75 17.97 17.75 17.85 0.0M
2025-08-21 17.61 18.00 17.61 18.00 0.0M
2025-08-20 17.42 17.42 17.42 17.42 0.0M
2025-08-19 17.85 17.93 17.47 17.93 0.0M
2025-08-18 17.75 18.18 17.40 17.83 0.0M
2025-08-15 17.90 18.39 17.60 17.68 0.0M
2025-08-14 17.85 18.00 17.75 17.75 0.0M
2025-08-13 17.52 17.52 17.52 17.52 0.0M
2025-08-12 17.89 18.66 17.89 18.51 0.0M
2025-08-11 18.39 18.78 18.39 18.78 0.0M
2025-08-08 17.90 17.90 17.75 17.75 0.0M
2025-08-07 17.83 18.36 17.50 17.50 0.0M
2025-08-06 17.64 17.83 17.64 17.83 0.0M
2025-08-05 18.44 18.58 17.53 18.50 0.0M
2025-08-04 18.49 18.50 18.49 18.50 0.0M
2025-08-01 18.85 18.89 17.99 17.99 0.0M
2025-07-31 18.89 18.99 18.06 18.99 0.0M
2025-07-30 18.95 18.95 18.25 18.25 0.0M
2025-07-29 18.65 18.65 18.65 18.65 0.0M
2025-07-28 18.10 18.69 18.10 18.54 0.0M
2025-07-25 17.59 18.72 17.59 18.01 0.0M
2025-07-24 18.90 19.49 17.30 17.30 0.0M
2025-07-23 18.80 18.80 17.57 18.15 0.0M
2025-07-22 18.68 19.99 18.68 18.71 0.0M
2025-07-21 18.72 18.80 18.72 18.76 0.0M
2025-07-18 18.00 18.80 18.00 18.76 0.0M
2025-07-17 18.76 18.76 18.49 18.60 0.0M
2025-07-16 18.67 18.90 18.60 18.60 0.0M
2025-07-15 18.44 19.36 17.73 18.60 0.0M
2025-07-14 18.33 18.47 17.45 18.47 0.0M
2025-07-11 17.60 18.02 17.60 17.89 0.0M
2025-07-10 18.17 18.17 17.60 17.60 0.0M
2025-07-09 18.54 18.54 17.81 18.24 0.0M
2025-07-08 18.08 18.62 17.62 18.54 0.0M
2025-07-07 19.50 19.50 17.29 18.39 0.0M
2025-07-03 19.41 19.41 19.41 19.41 0.0M
2025-07-02 19.34 19.52 19.34 19.52 0.0M
2025-07-01 20.50 20.50 19.04 19.55 0.0M
2025-06-30 19.48 21.02 19.48 21.02 0.0M
2025-06-27 20.52 20.52 20.05 20.06 0.0M
2025-06-26 20.53 21.36 19.79 20.10 0.0M
2025-06-25 19.59 20.55 19.58 19.63 0.0M
2025-06-24 19.75 20.25 19.75 19.79 0.0M
2025-06-20 19.40 19.53 19.40 19.53 0.0M
2025-06-18 19.40 19.40 19.25 19.39 0.0M
2025-06-16 18.62 20.00 18.62 19.37 0.0M
2025-06-13 19.56 19.76 19.00 19.00 0.0M
2025-06-11 18.55 19.89 18.55 19.00 0.0M
2025-06-10 19.45 19.45 19.08 19.08 0.0M
2025-06-09 18.50 19.25 18.15 18.95 0.0M
2025-06-06 18.45 18.46 18.45 18.45 0.0M
2025-06-04 18.00 18.40 18.00 18.35 0.0M
2025-06-03 18.00 18.00 17.90 17.90 0.0M
2025-05-30 17.88 17.88 17.75 17.75 0.0M
2025-05-29 17.98 17.99 17.98 17.99 0.0M
2025-05-28 18.00 18.00 17.75 17.96 0.0M
2025-05-27 17.97 17.99 17.97 17.99 0.0M
2025-05-23 17.67 17.86 17.67 17.86 0.0M
2025-05-20 17.52 17.95 17.52 17.95 0.0M
2025-05-19 18.10 18.10 17.83 17.83 0.0M
2025-05-16 18.20 18.20 18.15 18.15 0.0M
2025-05-15 17.99 18.22 17.99 18.15 0.0M
2025-05-14 18.00 18.25 17.94 17.94 0.0M
2025-05-13 18.05 18.25 17.94 18.02 0.0M
2025-05-12 18.15 18.70 18.07 18.10 0.0M
2025-05-09 18.41 18.41 17.94 17.94 0.0M
2025-05-06 17.50 17.50 17.50 17.50 0.0M
2025-05-05 17.00 17.69 17.00 17.40 0.0M
2025-05-02 17.65 17.90 17.59 17.59 0.0M
2025-05-01 18.01 18.32 16.92 18.14 0.0M
2025-04-30 17.39 18.81 17.39 17.67 0.0M
2025-04-29 18.24 18.24 17.20 17.70 0.0M
2025-04-28 17.57 18.25 16.88 17.72 0.0M
2025-04-25 16.68 17.73 16.56 17.73 0.0M
2025-04-24 16.69 16.69 16.57 16.57 0.0M
2025-04-23 16.77 16.80 16.34 16.50 0.0M
2025-04-22 16.40 16.70 16.40 16.70 0.0M
2025-04-21 16.46 16.76 16.06 16.35 0.0M
2025-04-17 17.00 17.01 16.47 16.47 0.0M
2025-04-16 16.48 17.21 15.60 15.72 0.0M
2025-04-15 15.58 16.78 15.58 16.20 0.0M
2025-04-14 15.35 16.09 15.35 15.50 0.0M
2025-04-11 15.35 16.23 14.64 15.03 0.0M
2025-04-10 15.61 16.54 15.35 15.35 0.0M
2025-04-09 14.04 15.36 13.60 15.36 0.0M
2025-04-08 15.75 16.80 15.00 15.00 0.0M
2025-04-07 16.61 16.61 14.00 15.00 0.0M
2025-04-04 18.90 19.61 16.71 16.72 0.0M
2025-04-03 19.20 19.46 18.90 18.90 0.0M
2025-04-02 19.54 19.64 19.50 19.64 0.0M
2025-04-01 19.42 19.43 19.42 19.43 0.0M
2025-03-31 19.90 20.00 19.24 19.24 0.0M
2025-03-28 19.90 20.09 19.90 19.92 0.0M
2025-03-27 19.97 20.15 19.93 19.93 0.0M
2025-03-26 20.73 20.73 19.93 19.93 0.0M
2025-03-24 19.60 19.95 19.60 19.80 0.0M
2025-03-21 19.60 19.60 19.60 19.60 0.0M
2025-03-20 19.50 19.79 19.50 19.70 0.0M
2025-03-19 19.50 19.50 19.50 19.50 0.0M
2025-03-17 19.91 19.95 19.71 19.73 0.0M
2025-03-14 19.50 19.83 19.50 19.71 0.0M
2025-03-13 19.81 19.81 19.81 19.81 0.0M
2025-03-12 19.50 19.81 19.50 19.81 0.0M
2025-03-11 19.50 19.69 19.50 19.50 0.0M
2025-03-10 19.52 19.73 19.52 19.73 0.0M
2025-03-07 19.50 19.90 19.50 19.90 0.0M
2025-03-05 19.50 19.99 19.50 19.99 0.0M
2025-03-04 19.46 19.88 19.10 19.63 0.0M
2025-03-03 19.15 19.73 19.15 19.73 0.0M
2025-02-28 19.26 20.00 19.20 19.21 0.0M
2025-02-27 19.50 19.50 19.35 19.35 0.0M
2025-02-26 19.00 19.89 19.00 19.10 0.0M
2025-02-25 18.90 18.98 18.87 18.94 0.0M
2025-02-24 18.90 18.93 18.90 18.93 0.0M
2025-02-21 18.95 18.99 18.94 18.95 0.0M
2025-02-20 18.98 18.99 18.89 18.89 0.0M
2025-02-19 18.87 18.99 18.82 18.96 0.0M
2025-02-18 18.97 18.98 18.57 18.98 0.0M
2025-02-14 18.60 18.75 18.20 18.53 0.0M
2025-02-13 18.74 18.86 18.45 18.45 0.0M
2025-02-12 18.98 18.98 18.50 18.50 0.0M
2025-02-11 18.05 19.30 18.00 18.15 0.0M
2025-02-10 17.90 17.95 17.80 17.84 0.0M
2025-02-07 18.20 18.51 17.93 18.00 0.0M
2025-02-06 18.31 18.31 18.01 18.19 0.0M
2025-02-05 17.92 18.31 17.92 18.01 0.0M
2025-02-04 18.02 18.11 18.02 18.11 0.0M
2025-02-03 18.35 18.35 17.93 18.03 0.0M
2025-01-31 18.00 18.43 17.79 17.79 0.0M
2025-01-30 17.50 17.95 17.35 17.85 0.0M
2025-01-29 17.50 17.85 17.25 17.30 0.1M
2025-01-24 16.00 16.00 16.00 16.00 0.0M
2025-01-23 15.80 16.45 15.80 16.37 0.0M
2025-01-22 16.12 16.12 15.94 15.94 0.0M
2025-01-21 16.48 16.48 16.30 16.30 0.0M
2025-01-17 16.47 16.47 16.30 16.30 0.0M
2025-01-16 16.25 16.46 16.25 16.46 0.0M
2025-01-15 16.50 16.50 16.10 16.10 0.0M
2025-01-14 16.36 16.36 15.88 16.20 0.0M
2025-01-10 15.00 16.70 15.00 15.62 0.0M
2025-01-08 15.30 15.31 15.00 15.01 0.0M
2025-01-07 15.35 15.50 15.23 15.30 0.0M
2025-01-06 15.28 15.50 14.85 15.02 0.0M
2025-01-03 15.03 15.03 15.03 15.03 0.0M
2025-01-02 15.30 15.30 15.30 15.30 0.0M