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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.75	14.75	14.75	14.8	14.5	2,581
August 14, 2025	14.94	14.94	14.94	14.94	14.94	1
August 13, 2025	14.85	14.94	14.94	14.95	14.85	1,119
August 12, 2025	14.4	15.75	15.75	15.75	14.4	857
August 11, 2025	14.4	14.62	14.62	14.69	14.4	1,170
August 08, 2025	15.15	15.15	15.15	15.15	15.15	350
August 07, 2025	14.36	14.35	14.35	14.4	14.35	486
August 06, 2025	14.39	14.39	14.39	14.39	14.39	138
August 05, 2025	14.77	14.77	14.77	14.77	14.77	214
August 04, 2025	14.85	14.62	14.62	14.85	14.43	4,881
August 01, 2025	14.15	14.9	14.9	14.96	14	1,454
July 31, 2025	14.2	14.56	14.56	14.56	13.82	9,091
July 30, 2025	14.36	14.27	14.27	14.36	13.96	746
July 29, 2025	14.35	14.44	14.44	14.74	14.14	607
July 28, 2025	14.01	14.29	14.29	14.5	13.96	2,334
July 25, 2025	14.8	13.97	13.97	14.8	13.95	1,171
July 24, 2025	14.11	14	14	14.38	13.81	1,593
July 23, 2025	14.49	14.35	14.35	14.49	14	1,991
July 22, 2025	14.73	13.97	13.97	14.73	13.85	4,673
July 21, 2025	14.2	14.15	14.15	14.35	14	4,074
July 18, 2025	13.83	14.26	14.26	14.73	13.83	1,380
July 17, 2025	13.95	13.82	13.82	13.96	13.8	1,564
July 16, 2025	14.39	14	14	14.39	13.67	4,728
July 15, 2025	13.95	13.51	13.51	15.02	13.09	4,003
July 14, 2025	13.54	13.55	13.55	13.7	13.54	1,274
July 11, 2025	13.3	13.47	13.47	13.66	13.3	1,919
July 10, 2025	13.27	13.3	13.3	13.3	13.05	5,801
July 09, 2025	13.35	13.35	13.35	13.35	13.35	228
July 08, 2025	13.15	13.15	13.15	13.15	13.15	485
July 07, 2025	13.28	13.05	13.05	13.28	13.05	494
July 03, 2025	13.25	13.25	13.25	13.25	13.25	0
July 02, 2025	13.61	13.25	13.25	13.61	13.25	1,979
July 01, 2025	13.2	13.61	13.61	13.61	12.78	13,277
June 30, 2025	13.48	13.17	13.17	13.71	13.17	2,221
June 27, 2025	14.05	14.14	13.68	14.14	14.05	706
June 26, 2025	13.84	14.03	13.57	14.03	13.84	391
June 25, 2025	13.84	13.84	13.39	13.84	13.84	159
June 24, 2025	13.67	14.45	13.98	14.67	13.67	5,808
June 23, 2025	14.27	14.65	14.17	14.65	14.13	1,938
June 20, 2025	13.44	14.17	13.71	14.17	13.44	1,409
June 18, 2025	12.92	13.44	13	13.44	12.9	921
June 17, 2025	13.5	13.27	12.84	13.65	12.94	1,621
June 16, 2025	13.07	13.51	13.07	13.51	12.91	2,240
June 13, 2025	13	12.99	12.57	13.57	12.99	5,266
June 12, 2025	13.4	13	12.58	13.4	12.92	3,441
June 11, 2025	12.59	12.59	12.18	12.6	12.56	654
June 10, 2025	12.65	12.65	12.24	12.65	12.65	226
June 09, 2025	12.84	12.85	12.43	12.85	12.51	2,386
June 06, 2025	12.31	12.49	12.08	12.54	12.31	1,512
June 05, 2025	12.5	12.37	11.97	12.5	12.36	1,213
June 04, 2025	12.48	12.5	12.09	12.6	12.48	422
June 03, 2025	12.6	12.39	12.39	12.6	12.39	888
June 02, 2025	12.56	12.63	12.63	12.63	12.08	6,204
May 30, 2025	12.59	12.59	12.59	12.59	12.59	0
May 29, 2025	12.59	12.59	12.59	12.59	12.59	0
May 28, 2025	13.5	12.59	12.59	13.5	12.38	1,013
May 27, 2025	13.25	12.67	12.67	13.25	12.48	1,015
May 23, 2025	13.3	12.57	12.57	13.3	12.4	2,107
May 22, 2025	12.58	12.39	12.39	12.59	12.39	2,295
May 21, 2025	12.54	12.59	12.59	13	12.54	573

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