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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	17	17	17	17	17	50
October 15, 2025	16.8	17	17	17.22	16.59	2,792
October 14, 2025	16.5	16.4	16.4	16.5	16.31	1,315
October 13, 2025	16.7	16.41	16.41	16.7	16.41	306
October 10, 2025	15.82	15.82	15.82	15.82	15.82	208
October 09, 2025	16.48	15.68	15.68	16.95	15.68	902
October 08, 2025	16.3	16.18	16.18	16.3	16.17	1,031
October 07, 2025	15.75	15.96	15.96	15.96	15.75	1,347
October 06, 2025	16.26	16.53	16.53	16.53	15.92	4,809
October 03, 2025	15.32	15.92	15.92	15.92	15.32	1,125
October 02, 2025	15.7	15.99	15.99	15.99	15.25	609
October 01, 2025	16.27	16.27	16.27	16.27	16.27	64
September 30, 2025	15.24	16.27	16.27	16.27	15.24	618
September 29, 2025	15.56	16.13	15.67	16.2	15.53	2,212
September 26, 2025	16.71	16.32	16.32	16.71	16.01	1,908
September 25, 2025	16.29	16.28	16.28	16.29	16.28	214
September 24, 2025	16.59	15.8	15.8	16.59	15.8	1,917
September 23, 2025	16.78	16.43	16.43	17	16.43	2,875
September 22, 2025	16.7	17	17	17	16.7	605
September 19, 2025	16.48	16.48	16.48	16.48	16.48	260
September 18, 2025	16.48	16.48	16.48	16.48	16.48	406
September 17, 2025	16.88	16.2	16.2	16.88	16.2	3,674
September 16, 2025	16.92	16.65	16.65	16.92	16.65	1,649
September 15, 2025	16.85	16.3	16.3	16.85	15.81	6,437
September 12, 2025	16.23	16.23	16.23	16.23	16.23	329
September 11, 2025	16.24	16.23	16.23	16.24	16.23	1,601

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