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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.28	9.08	9.08	9.55	8.44	16,286
February 19, 2026	10	9.48	9.48	10	8.89	7,015
February 18, 2026	10	10.16	10.16	10.65	10	2,241
February 17, 2026	10.91	10.31	10.31	10.91	10.31	1,108
February 13, 2026	10.72	10.72	10.72	10.72	10.72	5
February 12, 2026	10.72	10.72	10.72	10.72	10.72	429
February 11, 2026	11.02	10.88	10.88	11.06	10.87	526
February 10, 2026	10.74	11.26	11.26	11.26	10.74	4,077
February 09, 2026	11.07	11.28	11.28	11.28	11.07	2,756
February 06, 2026	11.45	11.59	11.59	11.59	10.86	1,869
February 05, 2026	11.75	10.8	10.8	11.75	10.56	2,712
February 04, 2026	11.75	11.05	11.05	11.75	11.04	2,019
February 03, 2026	11.75	11.19	11.19	11.75	10.98	9,874
February 02, 2026	11.62	11.31	11.31	11.62	11.26	1,856
January 30, 2026	11.37	11.46	11.46	11.46	11.37	1,131
January 29, 2026	11.38	11.62	11.62	12.06	11.11	4,394
January 28, 2026	11.63	11.63	11.63	11.63	11.63	119
January 27, 2026	11.43	11.74	11.74	11.94	11.26	3,402
January 26, 2026	11.26	11.26	11.26	12.16	11.26	1,429
January 23, 2026	11.27	11.27	11.27	11.27	11.27	236
January 22, 2026	11.45	11.44	11.44	11.92	11.21	6,917
January 21, 2026	11.43	11.48	11.48	11.88	11.02	8,627
January 20, 2026	11.1	11.33	11.33	11.33	11.1	611
January 16, 2026	12.18	12	12	12.39	11.99	682
January 15, 2026	12.1	11.97	11.97	12.99	11.57	7,770
January 14, 2026	10.32	11.81	11.81	12.25	10.32	12,721
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

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