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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	18.91	19.1	19.1	19.1	18.91	14
December 23, 2025	18.91	19.1	19.1	19.27	18.91	2,833
December 22, 2025	18.9	19.07	19.07	19.25	18.8	6,800
December 19, 2025	19	18.64	18.64	19	18.64	1,928
December 18, 2025	18.92	18.92	18.92	18.92	18.92	667
December 17, 2025	18.59	18.6	18.6	18.63	18.59	2,338
December 16, 2025	18.79	18.62	18.62	18.8	18.6	1,093
December 15, 2025	18.56	18.78	18.78	18.78	18.56	975
December 12, 2025	18.62	18.55	18.55	18.7	18.55	2,033
December 11, 2025	18.8	18.9	18.9	19.1	18.61	4,133
December 10, 2025	19.26	18.7	18.7	19.3	18.61	13,374
December 09, 2025	19	19.5	19.5	19.6	19	1,258
December 08, 2025	19.46	19.3	19.3	19.46	19	4,358
December 05, 2025	19.45	19.45	19.45	19.45	19.45	916
December 04, 2025	19.22	19.38	19.38	19.38	19.2	702
December 03, 2025	20.31	19.51	19.51	20.31	19.43	1,025
December 02, 2025	20	19.31	19.31	20.3	19.31	1,615
December 01, 2025	19.51	19.51	19.51	19.51	19.51	520
November 28, 2025	19.1	19.1	19.1	19.1	19.1	103
November 26, 2025	19.25	19.1	19.1	19.25	19.1	1,272
November 25, 2025	19.15	19.3	19.3	19.55	19.15	1,356
November 24, 2025	19.2	19.31	19.31	19.31	19.2	752
November 21, 2025	19.26	19.85	19.85	20.4	19.26	1,686
November 20, 2025	19.15	19.8	19.8	19.8	19.15	977
November 19, 2025	19.15	19.31	19.31	19.79	19.15	2,125
November 18, 2025	19.29	19.78	19.78	19.78	19.29	515
November 17, 2025	19.35	19.35	19.35	19.35	19.35	1,137
November 14, 2025	19.85	19.85	19.85	19.85	19.85	50
November 13, 2025	19.85	19.85	19.85	19.85	19.44	302
November 12, 2025	19.53	19.53	19.53	19.53	19.53	672
November 11, 2025	19.32	20.08	20.08	20.43	19.32	1,782
November 10, 2025	19.15	19.78	19.78	19.83	19.15	1,166
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

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