Ashford Hospitality Trust, Inc. - AHT-PD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.15	19.54	19.54	19.54	19.15	962
September 25, 2025	19.1	19.45	19.45	19.47	19.1	4,509
September 24, 2025	19.6	19.1	19.1	19.83	19.1	3,863
September 23, 2025	19.25	19.7	19.7	19.7	19.25	494
September 22, 2025	19	19.25	19.25	19.81	19	2,472
September 19, 2025	19	19	19	19	19	290
September 18, 2025	19.45	19.35	19.35	19.45	19.35	1,464
September 17, 2025	19.69	18.64	18.64	19.69	18.64	1,084
September 16, 2025	18.74	19.83	19.83	19.83	18.53	4,136
September 15, 2025	18.72	18.68	18.68	18.72	18.27	3,977
September 12, 2025	18.45	18.6	18.6	18.61	18.45	967
September 11, 2025	18.44	18.44	18.44	18.44	18.44	239
September 10, 2025	18.45	18.45	18.45	18.45	18.45	230
September 09, 2025	18.16	18.15	18.15	18.16	18.15	832
September 08, 2025	17.97	18.05	18.05	18.05	17.94	2,377
September 05, 2025	17.75	17.84	17.84	17.84	17.75	843
September 04, 2025	17.65	17.65	17.65	17.65	17.65	191
September 03, 2025	17.61	17.61	17.61	17.61	17.61	160
September 02, 2025	17.98	17.61	17.61	17.98	17.52	799
August 29, 2025	17.99	17.97	17.97	17.99	17.8	1,227
August 28, 2025	17.55	17.95	17.95	17.95	17.51	2,546
August 27, 2025	17.48	17.74	17.74	18	17.48	3,222
August 26, 2025	17.75	17.73	17.73	17.75	17.45	1,341
August 25, 2025	17.75	17.85	17.85	17.97	17.75	1,547
August 22, 2025	18	18	18	18	18	141
August 21, 2025	17.61	18	18	18	17.61	1,143
August 20, 2025	17.42	17.42	17.42	17.42	17.42	309
August 19, 2025	17.85	17.93	17.93	17.93	17.47	3,273
August 18, 2025	17.75	17.83	17.83	18.18	17.4	11,103
August 15, 2025	17.9	17.68	17.68	18.39	17.6	3,883
August 14, 2025	17.85	17.75	17.75	18	17.75	584
August 13, 2025	17.52	17.52	17.52	17.52	17.52	153
August 12, 2025	17.89	18.51	18.51	18.66	17.89	1,936
August 11, 2025	18.39	18.78	18.78	18.78	18.39	315
August 08, 2025	17.9	17.75	17.75	17.9	17.75	1,321
August 07, 2025	17.83	17.5	17.5	18.36	17.5	4,999
August 06, 2025	17.64	17.83	17.83	17.83	17.64	1,071
August 05, 2025	18.44	18.5	18.5	18.58	17.53	6,038
August 04, 2025	18.49	18.5	18.5	18.5	18.49	792
August 01, 2025	18.85	17.99	17.99	18.89	17.99	1,426
July 31, 2025	18.89	18.99	18.99	18.99	18.06	962
July 30, 2025	18.95	18.25	18.25	18.95	18.25	303
July 29, 2025	18.65	18.65	18.65	18.65	18.65	790
July 28, 2025	18.1	18.54	18.54	18.69	18.1	533
July 25, 2025	17.59	18.01	18.01	18.72	17.59	1,419
July 24, 2025	18.9	17.3	17.3	19.48	17.3	3,936
July 23, 2025	18.8	18.15	18.15	18.8	17.57	1,627
July 22, 2025	18.68	18.71	18.71	19.99	18.68	1,191
July 21, 2025	18.72	18.76	18.76	18.8	18.72	762
July 18, 2025	18	18.76	18.76	18.8	18	871
July 17, 2025	18.76	18.6	18.6	18.76	18.49	809
July 16, 2025	18.67	18.6	18.6	18.9	18.6	691
July 15, 2025	18.44	18.6	18.6	19.36	17.73	4,489
July 14, 2025	18.33	18.47	18.47	18.47	17.45	2,611
July 11, 2025	17.6	17.89	17.89	18.02	17.6	1,798
July 10, 2025	18.17	17.6	17.6	18.17	17.6	1,546
July 09, 2025	18.54	18.24	18.24	18.54	17.81	844
July 08, 2025	18.08	18.54	18.54	18.62	17.62	2,314
July 07, 2025	19.5	18.39	18.39	19.5	17.29	15,935
July 03, 2025	19.41	19.41	19.41	19.41	19.41	558

Ashford Hospitality Trust, Inc. (AHT-PD) NYSE