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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	16.35	16.35	16.35	17.76	16.35	763
September 09, 2025	16.52	16.52	16.52	16.52	16.52	300
September 08, 2025	16.24	16.24	16.24	16.24	16.24	111
September 05, 2025	16.65	16.81	16.81	16.97	16.65	5,061
September 04, 2025	16.77	16.4	16.4	16.8	16.05	937
September 03, 2025	16.06	16.8	16.8	16.8	16.06	305
September 02, 2025	16.17	16.59	16.59	17.37	15.06	8,895
August 29, 2025	17.11	16.22	16.22	17.11	16.1	1,373
August 28, 2025	16.18	16.98	16.98	16.98	16.16	4,008
August 27, 2025	16.78	16.49	16.49	16.78	16.49	807
August 26, 2025	16.95	16.54	16.54	16.97	16.23	1,304
August 25, 2025	16.95	16.82	16.82	16.95	16.52	1,725
August 22, 2025	16.75	16.75	16.75	16.75	16.75	269
August 21, 2025	16.79	16.85	16.85	17.3	16.72	1,449
August 20, 2025	16.85	16.95	16.95	16.95	16.5	1,385
August 19, 2025	17.05	16.97	16.97	17.05	15.78	3,373
August 18, 2025	16.97	16.97	16.97	16.97	16.97	121
August 15, 2025	16.64	16.22	16.22	16.64	15.79	1,471
August 14, 2025	16.41	16.5	16.5	16.65	16.41	1,507
August 13, 2025	16.75	16.97	16.97	17.05	16.75	933
August 12, 2025	17.25	17.05	17.05	17.25	17.05	2,926
August 11, 2025	17.08	17.31	17.31	17.71	16.31	3,853
August 08, 2025	16.99	17.23	17.23	17.23	16.49	598
August 07, 2025	17.24	16.9	16.9	17.25	16.13	3,699
August 06, 2025	17.38	15.8	15.8	17.38	15.8	2,617
August 05, 2025	17.45	17.45	17.45	17.45	17.45	476
August 04, 2025	17.55	17.55	17.55	17.55	17.55	276
August 01, 2025	15.67	16.87	16.87	16.87	15.67	405
July 31, 2025	16.84	16.84	16.84	16.84	16.84	0
July 30, 2025	16.84	16.84	16.84	16.84	16.84	0
July 29, 2025	16.84	16.84	16.84	16.84	16.84	7
July 28, 2025	17	16.84	16.84	17	16.84	443
July 25, 2025	16.34	16.34	16.34	16.34	16.34	621

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