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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.28	9.08	9.08	9.4	8.63	10,151
February 19, 2026	10.12	9.3	9.3	10.12	9.28	4,745
February 18, 2026	10.3	10.22	10.22	10.6	10.19	9,032
February 17, 2026	10.94	10.23	10.23	10.94	10.23	1,311
February 13, 2026	10.9	10.89	10.89	10.9	10.89	449
February 12, 2026	11.45	10.89	10.89	11.45	10.89	1,536
February 11, 2026	11.46	11.11	11.11	11.55	10.98	1,638
February 10, 2026	11.14	11.11	11.11	11.39	11.11	582
February 09, 2026	10.89	11.39	11.39	11.39	10.89	2,782
February 06, 2026	11.38	10.99	10.99	11.38	10.89	892
February 05, 2026	11.69	11.1	11.1	11.69	10.9	3,012
February 04, 2026	11.96	11.02	11.02	12.25	11.02	4,971
February 03, 2026	11.25	11.07	11.07	11.91	10.89	16,093
February 02, 2026	11.14	11.14	11.14	11.4	11.04	13,140
January 30, 2026	11.43	11.25	11.25	11.84	11.02	2,274
January 29, 2026	11.69	11.41	11.41	12.23	11.41	5,258
January 28, 2026	11.69	11.45	11.45	11.69	11.45	523
January 27, 2026	11.69	11.51	11.51	11.69	11.51	1,206
January 26, 2026	11.44	11.69	11.69	11.74	11.31	12,061
January 23, 2026	11.55	11.46	11.46	11.63	11.31	4,457
January 22, 2026	11.33	11.52	11.52	11.79	11.33	5,649
January 21, 2026	11.97	11.37	11.37	11.97	11.31	13,163
January 20, 2026	11.97	11.8	11.8	12.15	11.79	2,721
January 16, 2026	11.58	12.15	12.15	12.15	11.58	3,031
January 15, 2026	12.03	12.08	12.08	12.16	11.13	4,237
January 14, 2026	10.43	11.83	11.83	12.19	10.25	10,136
January 13, 2026	8.11	10.23	10.23	10.29	8.11	91,561
January 12, 2026	14.49	14.48	14.48	14.9	14	8,456
January 09, 2026	14.63	14.19	14.19	14.71	13.88	8,917
January 08, 2026	15.17	14.17	14.17	15.23	14.17	3,550
January 07, 2026	15.07	14.41	14.41	15.24	13.42	16,933
January 06, 2026	14.33	14.39	14.39	15.7	14.08	17,179
January 05, 2026	14.28	14.6	14.6	14.64	13.97	3,725
January 02, 2026	14.61	14.38	14.38	14.75	13.8	1,358
December 31, 2025	13.84	13.95	13.95	13.95	13.75	2,409
December 30, 2025	14.28	13.84	13.37	14.28	13.82	1,376
December 29, 2025	13.5	13.75	13.28	13.95	13.5	6,266
December 26, 2025	14	14.27	13.79	14.37	13.74	12,018
December 24, 2025	14.75	14.34	13.85	14.75	14.13	707
December 23, 2025	14.01	14.01	14.01	14.01	14.01	1
December 22, 2025	13.57	14.01	14.01	14.01	13.57	284
December 19, 2025	14.54	14.27	14.27	14.94	14.21	2,788
December 18, 2025	15.55	14.4	14.4	15.6	14.22	15,900
December 17, 2025	15.67	14.64	14.64	15.67	14.64	661
December 16, 2025	14.29	14.29	14.29	14.29	14.29	109
December 15, 2025	13.62	14.35	14.35	14.45	13.62	10,719
December 12, 2025	13.75	13.62	13.62	13.9	13.62	314
December 11, 2025	13.94	13.3	13.3	14	13.12	9,432
December 10, 2025	13.01	13.61	13.61	14	13.01	58,196
December 09, 2025	13.25	13.25	13.25	13.25	13.25	3,593
December 08, 2025	13.88	13.25	13.25	13.88	13.25	3,595
December 05, 2025	13.4	13.26	13.26	13.44	13.26	1,153
December 04, 2025	13.07	13.41	13.41	13.44	13.07	4,937
December 03, 2025	13.28	13.25	13.25	13.28	13.13	3,212
December 02, 2025	13.55	13.31	13.31	13.88	13.25	14,087
December 01, 2025	13.8	13.74	13.74	14	13.64	5,450
November 28, 2025	13.79	13.83	13.83	14	13.66	6,232
November 26, 2025	13.9	13.75	13.75	13.95	13.63	1,505
November 25, 2025	14	13.75	13.75	14.49	13.67	7,226
November 24, 2025	13.72	13.93	13.93	14.5	13.63	9,266

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