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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.42	13.35	13.35	13.42	13.35	877
November 20, 2025	13.49	13.42	13.42	13.52	13.05	7,148
November 19, 2025	13.5	13.56	13.56	13.56	13.5	1,056
November 18, 2025	13.92	13.65	13.65	13.92	13.65	1,560
November 17, 2025	14.13	13.7	13.7	14.13	13.7	1,887
November 14, 2025	14.01	13.93	13.93	14.01	13.93	810
November 13, 2025	13.77	13.72	13.72	13.77	13.72	237
November 12, 2025	13.98	13.88	13.88	13.98	13.88	836
November 11, 2025	13.92	13.92	13.92	13.95	13.92	407
November 10, 2025	14	13.98	13.98	14	13.56	365
November 07, 2025	13.94	13.97	13.97	13.99	13.94	387
November 06, 2025	13.94	13.77	13.77	14.13	13.77	703
November 05, 2025	13.89	13.77	13.77	13.89	13.77	571
November 04, 2025	13.7	13.5	13.5	13.92	13.5	1,474
November 03, 2025	13.73	13.73	13.73	13.73	13.73	81
October 31, 2025	14.23	13.73	13.73	14.25	13.6	7,823
October 30, 2025	14.33	14.33	14.33	14.33	14.33	104
October 29, 2025	14.51	14.48	14.48	14.51	14.46	1,789
October 28, 2025	14.16	14.07	14.07	14.16	14.07	1,992
October 27, 2025	14.25	14.22	14.22	14.25	14.22	627
October 24, 2025	14.26	14.16	14.16	14.26	14.16	3,428
October 23, 2025	14.5	14.16	14.16	14.5	14.16	1,770
October 22, 2025	14.16	14.16	14.16	14.16	14.16	0
October 21, 2025	14.16	14.16	14.16	14.16	14.16	0
October 20, 2025	14.16	14.16	14.16	14.16	14.16	249
October 17, 2025	14.22	14.16	14.16	14.22	14.15	866
October 16, 2025	14.28	14.24	14.24	14.74	14	4,925
October 15, 2025	14.63	14.74	14.74	14.74	14.06	11,049
October 14, 2025	14.15	14.36	14.36	14.74	14	12,355
October 13, 2025	13.87	14.04	14.04	14.19	13.76	6,702
October 10, 2025	13.97	14.12	14.12	14.12	13.7	6,591
October 09, 2025	14.19	14.11	14.11	14.19	14	1,998
October 08, 2025	13.97	14	14	14.09	13.97	698
October 07, 2025	14.4	14.09	14.09	14.4	14.09	3,141
October 06, 2025	14.7	14.65	14.65	14.7	14.65	528
October 03, 2025	14.51	14.73	14.73	14.73	14.5	459
October 02, 2025	14.47	14.47	14.47	14.47	14.47	108
October 01, 2025	14.32	14.25	14.25	14.74	14.25	1,934
September 30, 2025	14.74	14.66	14.66	14.74	14.53	369
September 29, 2025	15.15	15.15	14.69	15.15	15.15	166
September 26, 2025	14.77	15	15	15	14.77	303
September 25, 2025	14.89	14.9	14.9	14.9	14.82	701
September 24, 2025	15.17	14.82	14.82	15.25	14.81	1,065
September 23, 2025	15.22	15.1	15.1	15.22	15.1	1,099
September 22, 2025	15.17	15.1	15.1	15.17	15.1	2,085
September 19, 2025	14.99	15.28	15.28	15.29	14.99	1,095
September 18, 2025	15.09	14.97	14.97	15.09	14.97	360
September 17, 2025	15.3	14.51	14.51	15.4	14.1	9,218
September 16, 2025	15.06	15.33	15.33	15.33	15.06	842
September 15, 2025	15.4	15.4	15.4	15.4	15.4	730
September 12, 2025	15.46	15.46	15.46	15.46	15.46	1
September 11, 2025	15.65	15.46	15.46	15.85	15.46	452
September 10, 2025	16.02	15.49	15.49	16.02	15.49	323

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