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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.29	9.21	9.21	9.56	9.1	9,165
February 19, 2026	10	9.5	9.5	10.02	9.25	15,106
February 18, 2026	10.71	10.45	10.45	10.71	10	4,566
February 17, 2026	10.01	10.49	10.49	10.52	10.01	902
February 13, 2026	10.88	10.88	10.88	10.88	10.88	864
February 12, 2026	10.99	10.86	10.86	11.17	10.86	1,279
February 11, 2026	10.92	11.3	11.3	11.5	10.87	3,222
February 10, 2026	11.4	11.43	11.43	11.43	11.14	905
February 09, 2026	10.98	11.48	11.48	11.48	10.98	321
February 06, 2026	10	11.01	11.01	11.2	10	1,261
February 05, 2026	11.1	11.1	11.1	11.1	11.1	353
February 04, 2026	10.96	11.08	11.08	11.26	10.92	2,878
February 03, 2026	11.42	10.9	10.9	11.42	10.9	844
February 02, 2026	11.42	11.31	11.31	11.42	11.07	3,225
January 30, 2026	11.68	11.33	11.33	11.68	10.91	973
January 29, 2026	11.39	11.52	11.52	11.79	11.3	1,545
January 28, 2026	11.86	11.76	11.76	11.86	11.62	2,346
January 27, 2026	11.69	11.8	11.8	12	11.41	9,306
January 26, 2026	11.79	11.69	11.69	11.79	11.49	3,923
January 23, 2026	11.89	11.42	11.42	11.89	11.41	5,132
January 22, 2026	11.68	11.75	11.75	11.92	11.66	5,789
January 21, 2026	11.83	11.79	11.79	12.05	11.51	9,064
January 20, 2026	11.77	11.82	11.82	12.1	11.77	4,405
January 16, 2026	11.74	11.88	11.88	12.25	11.74	1,538
January 15, 2026	12.06	11.73	11.73	13.45	11.63	12,539
January 14, 2026	10.73	11.81	11.81	12.44	10.52	40,145
January 13, 2026	7.77	11.04	11.04	11.12	7.77	109,783
January 12, 2026	14.22	14.19	14.19	14.4	14.12	3,664
January 09, 2026	14.04	14.26	14.26	14.33	13.89	7,267
January 08, 2026	14.01	14.05	14.05	14.23	13.82	5,837
January 07, 2026	14.23	13.92	13.92	14.27	13.89	3,074
January 06, 2026	13.83	14	14	14.3	13.83	3,610
January 05, 2026	13.85	14.33	14.33	14.33	13.85	6,664
January 02, 2026	13.9	13.85	13.85	14.4	13.69	10,035
December 31, 2025	13.98	13.66	13.66	13.98	13.5	7,617
December 30, 2025	14	14.07	13.61	14.41	13.68	5,296
December 29, 2025	13.77	14	13.54	14.31	13.5	6,745
December 26, 2025	13.7	13.99	13.53	13.99	13.29	6,619
December 24, 2025	13.89	13.89	13.44	13.89	13.89	106
December 23, 2025	14.42	14.11	14.11	14.42	14.1	530
December 22, 2025	14.72	13.88	13.88	14.72	13.88	2,150
December 19, 2025	14.61	14.59	14.59	14.88	14.59	2,292
December 18, 2025	14.29	14.3	14.3	14.3	14.29	373
December 17, 2025	13.91	13.91	13.91	13.91	13.91	0
December 16, 2025	13.91	13.91	13.91	13.91	13.91	3
December 15, 2025	13.49	13.91	13.91	14.41	13.48	11,382
December 12, 2025	13.24	13.5	13.5	13.84	13.01	13,536
December 11, 2025	12.53	13.5	13.5	14.03	12.53	39,626
December 10, 2025	13.09	13.21	13.21	13.31	13.03	91,778
December 09, 2025	13	12.81	12.81	13.14	12.64	11,247
December 08, 2025	13.14	13.14	13.14	13.25	12.99	2,722
December 05, 2025	12.95	12.98	12.98	13	12.9	2,088
December 04, 2025	13.09	13.02	13.02	13.25	12.72	8,803
December 03, 2025	13.55	13.18	13.18	13.58	12.86	19,644
December 02, 2025	13.68	13.36	13.36	13.68	13.26	9,498
December 01, 2025	13.5	13.91	13.91	14.25	13.27	13,699
November 28, 2025	13.76	13.75	13.75	13.8	13.75	574
November 26, 2025	13.4	13.7	13.7	14.29	13.4	7,363
November 25, 2025	13.72	13.26	13.26	13.72	13.2	9,433
November 24, 2025	13.1	13.6	13.6	13.95	13.1	960

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