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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.2	11.27	11.27	12.09	10.7	7,831
February 19, 2026	12.08	11.8	11.8	12.7	11.55	7,980
February 18, 2026	13.25	12.69	12.69	13.25	12.03	5,306
February 17, 2026	12.55	13.28	13.28	13.28	12.55	773
February 13, 2026	14	13.5	13.5	14	12.6	1,328
February 12, 2026	13.38	13.5	13.5	14	12.54	16,563
February 11, 2026	13.42	13.73	13.73	13.73	13.35	3,656
February 10, 2026	13.3	13.42	13.42	13.42	13.1	11,512
February 09, 2026	13.3	13	13	13.3	12.57	969
February 06, 2026	12.82	13.28	13.28	13.28	12.62	881
February 05, 2026	13.25	13.21	13.21	13.3	12.77	17,848
February 04, 2026	13	13.09	13.09	13.09	12.34	1,788
February 03, 2026	12.85	13.13	13.13	13.43	12.85	3,464
February 02, 2026	12.63	13.07	13.07	13.88	12.63	10,889
January 30, 2026	13.48	12.99	12.99	13.59	12.57	7,971
January 29, 2026	13.52	13.56	13.56	13.72	13.38	2,152
January 28, 2026	13.44	14	14	14	12.83	4,002
January 27, 2026	13.56	14	14	14.39	13.46	3,851
January 26, 2026	12.95	13.44	13.44	14.26	12.77	10,876
January 23, 2026	12.75	12.98	12.98	13.21	12.53	8,225
January 22, 2026	13.06	12.93	12.93	13.72	12.81	4,224
January 21, 2026	14.4	13.22	13.22	14.4	12.28	28,303
January 20, 2026	14	14.38	14.38	14.93	14	2,203
January 16, 2026	14.29	14.84	14.84	15.13	13.75	20,511
January 15, 2026	14.1	14.3	14.3	14.74	13	13,059
January 14, 2026	11.1	13.78	13.78	14.2	10.99	38,104
January 13, 2026	9.56	11.26	11.26	11.89	8.5	140,998
January 12, 2026	19.6	19.99	19.99	19.99	19.6	590
January 09, 2026	19.79	20	20	20	19.58	2,446
January 08, 2026	19.96	19.23	19.23	20	19.23	1,855
January 07, 2026	19.61	19.28	19.28	19.61	19.28	1,590
January 06, 2026	19.84	19.4	19.4	19.84	19.4	1,213
January 05, 2026	19.15	19.62	19.62	19.7	19.15	1,326
January 02, 2026	20.25	20.25	20.25	20.25	20.25	172
December 31, 2025	20.4	20.25	20.25	20.4	20.1	935
December 30, 2025	20.25	19.89	19.36	20.25	19.89	817
December 29, 2025	19.2	19.2	18.69	19.2	19.2	67
December 26, 2025	19.28	19.2	18.69	19.28	19.2	1,867
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

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