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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	7.94	10.5	10.5	10.7	7.5	48,571
January 12, 2026	14.24	14.24	14.24	14.24	14.24	926
January 09, 2026	14.09	14.16	14.16	14.34	13.88	9,846
January 08, 2026	14.05	14.09	14.09	14.09	14.05	346
January 07, 2026	13.78	14.46	14.46	14.46	13.78	368
January 06, 2026	14	13.61	13.61	14	13.61	272
January 05, 2026	14.1	14.35	14.35	14.35	14.05	1,800
January 02, 2026	14.02	14.41	14.41	14.65	14.02	3,632
December 31, 2025	14.01	14.65	14.65	14.65	13.7	8,611
December 30, 2025	14.14	14.14	13.68	14.64	13.51	11,442
December 29, 2025	14.63	14.58	14.11	14.63	14.22	1,906
December 26, 2025	14.51	14.51	14.04	14.51	14.51	279
December 24, 2025	14.38	14.38	13.91	14.38	14.38	0
December 23, 2025	14.38	14.38	14.38	14.38	14.38	11
December 22, 2025	14.55	14.38	14.38	14.55	14.38	2,298
December 19, 2025	14.5	14.43	14.43	14.64	14.43	1,671
December 18, 2025	14	14.59	14.59	14.64	13.89	19,790
December 17, 2025	14	14	14	14	14	0
December 16, 2025	13.77	14	14	14	13.77	701
December 15, 2025	14	14	14	14	14	886
December 12, 2025	14	14	14	14.06	14	2,007
December 11, 2025	14.71	14.34	14.34	14.71	14.25	3,357
December 10, 2025	14.95	14.5	14.5	15	14.4	10,915
December 09, 2025	14.54	15.4	15.4	15.4	14.54	3,116
December 08, 2025	14.9	14.72	14.72	14.9	14.72	574
December 05, 2025	14.7	14.95	14.95	15.38	14.7	806
December 04, 2025	14.99	14.99	14.99	14.99	14.99	256
December 03, 2025	14.58	14.52	14.52	14.68	14.5	2,638
December 02, 2025	15.04	15.04	15.04	15.04	15.04	210
December 01, 2025	16.18	15.41	15.41	16.18	15.41	460
November 28, 2025	15.21	15.21	15.21	15.21	15.21	177
November 26, 2025	15.62	15.21	15.21	15.62	15.21	975
November 25, 2025	15.48	15.48	15.48	15.48	15.48	476
November 24, 2025	14.75	15.25	15.25	15.25	14.6	3,435
November 21, 2025	15.2	15.2	15.2	15.2	15.2	2
November 20, 2025	15.32	15.2	15.2	15.32	14.83	850
November 19, 2025	15.14	15.82	15.82	15.82	14.75	1,414
November 18, 2025	14.9	14.82	14.82	15.17	14.82	1,858
November 17, 2025	14.93	14.93	14.93	14.93	14.93	150
November 14, 2025	15.55	15.29	15.29	15.55	15.28	2,063
November 13, 2025	15.5	15.6	15.6	15.6	15.29	2,205
November 12, 2025	15.14	15.33	15.33	15.33	15.14	257
November 11, 2025	15.65	15.65	15.65	15.65	15.65	12
November 10, 2025	14.8	15.65	15.65	15.65	14.8	1,987
November 07, 2025	16.25	15.69	15.69	16.25	15.69	687
November 06, 2025	15.75	16.25	16.25	16.25	15.75	2,519
November 05, 2025	14.75	15.62	15.62	15.62	14.75	2,642
November 04, 2025	15	15.44	15.44	16.02	14.75	3,040
November 03, 2025	16.17	16.17	16.17	16.21	16.16	1,263
October 31, 2025	15.79	15.79	15.79	15.79	15.79	57
October 30, 2025	16.25	15.79	15.79	16.25	15.79	1,486
October 29, 2025	15.5	16.05	16.05	16.25	15.5	3,712
October 28, 2025	15.34	16.08	16.08	16.09	15.2	3,909
October 27, 2025	15.61	15.72	15.72	15.96	15.31	564
October 24, 2025	15.67	15.6	15.6	15.82	15.34	3,719
October 23, 2025	15.88	15.88	15.88	15.88	15.88	270
October 22, 2025	16.49	16.63	16.63	16.63	16.49	478
October 21, 2025	17.31	17.31	17.31	17.31	17.31	283
October 20, 2025	15.32	16.61	16.61	16.61	15.32	521
October 17, 2025	16.54	16.5	16.5	16.54	16	574

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