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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.1	19.12	19.12	20.01	19.1	4,120
November 06, 2025	19.29	19.1	19.1	19.38	18.75	958
November 05, 2025	19.59	18.75	18.75	19.59	18.75	794
November 04, 2025	19.09	19.24	19.24	19.49	19.06	3,174
November 03, 2025	19	19.44	19.44	19.48	19	2,001
October 31, 2025	19.22	18.5	18.5	19.48	18.5	1,304
October 30, 2025	18.75	18.75	18.75	18.75	18.75	2,198
October 29, 2025	19.43	19.01	19.01	19.48	19.01	1,952
October 28, 2025	19.22	19.43	19.43	19.43	19.19	1,222
October 27, 2025	19.15	19.22	19.22	19.5	19.15	1,767
October 24, 2025	19.47	19.25	19.25	19.5	19.25	1,697
October 23, 2025	19.4	19.43	19.43	19.56	19.25	1,413
October 22, 2025	19.34	19.31	19.31	19.47	19.25	2,023
October 21, 2025	19.31	19.34	19.34	19.59	19.26	3,086
October 20, 2025	19	19.06	19.06	19.5	19	5,234
October 17, 2025	19.25	19	19	19.25	18.64	3,741
October 16, 2025	19.35	19.06	19.06	19.35	18.71	2,951
October 15, 2025	19.37	19.15	19.15	19.49	18.71	7,728
October 14, 2025	18.75	18.7	18.7	19.46	18.7	2,710
October 13, 2025	18.64	18.8	18.8	18.8	18.64	1,505
October 10, 2025	18.64	18.64	18.64	18.64	18.64	210
October 09, 2025	18.4	18.55	18.55	18.55	18.1	8,689
October 08, 2025	18.43	18.43	18.43	18.43	18.43	520
October 07, 2025	18.76	18.76	18.76	18.76	18.76	329
October 06, 2025	18.61	18.76	18.76	19.1	18.61	1,867
October 03, 2025	18.81	18.6	18.6	19.03	18.6	9,500
October 02, 2025	19.13	19.58	19.58	19.58	19.13	707
October 01, 2025	18.31	19.08	19.08	19.82	18.31	3,836
September 30, 2025	19.02	18.8	18.8	19.02	18.8	945
September 29, 2025	19.33	19.38	18.85	19.54	19.33	2,335
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

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