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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.5	14	14	14.5	13.5	12,337
November 20, 2025	13.64	13.75	13.75	13.99	13.58	11,783
November 19, 2025	13.83	13.81	13.81	14.08	13.6	8,478
November 18, 2025	13.91	14.12	14.12	14.21	13.63	3,872
November 17, 2025	14.14	13.75	13.75	14.69	13.75	8,118
November 14, 2025	14.25	14.01	14.01	14.26	13.86	6,520
November 13, 2025	14.16	13.88	13.88	14.48	13.84	8,803
November 12, 2025	14.17	14.16	14.16	14.49	13.68	8,974
November 11, 2025	14.19	14.03	14.03	14.69	13.62	12,897
November 10, 2025	14.03	14.11	14.11	14.34	14.03	1,711
November 07, 2025	13.99	14.25	14.25	14.25	13.83	2,377
November 06, 2025	14	13.86	13.86	14.54	13.5	6,146
November 05, 2025	13.25	13.93	13.93	14.19	13.25	4,779
November 04, 2025	14.06	13.61	13.61	14.06	13.25	3,610
November 03, 2025	14.35	14.3	14.3	15	13.96	7,764
October 31, 2025	14.31	14.25	14.25	14.32	13.95	2,316
October 30, 2025	14.69	14.54	14.54	14.69	14.1	5,562
October 29, 2025	14.24	14.37	14.37	14.82	14.01	9,654
October 28, 2025	14.25	14.48	14.48	14.76	14.12	3,200
October 27, 2025	14.26	14.1	14.1	14.71	14.05	6,489
October 24, 2025	14.2	14.29	14.29	14.29	14.2	479
October 23, 2025	13.92	14.35	14.35	14.75	13.92	5,989
October 22, 2025	14.35	14.64	14.64	14.72	14.35	3,219
October 21, 2025	14.18	14.39	14.39	14.74	14.01	3,832
October 20, 2025	14.35	14.28	14.28	14.71	14.11	4,846
October 17, 2025	13.92	14.2	14.2	14.98	13.92	5,646
October 16, 2025	14.65	14.34	14.34	14.7	13.91	6,762
October 15, 2025	14.87	14.74	14.74	14.87	14.01	5,490
October 14, 2025	14.09	14.04	14.04	14.25	13.91	9,660
October 13, 2025	14.06	14.1	14.1	14.1	14.06	252
October 10, 2025	14.05	14.61	14.61	14.61	14.05	905
October 09, 2025	14.02	14.39	14.39	14.84	14.02	808
October 08, 2025	13.9	14.49	14.49	14.69	13.9	3,323
October 07, 2025	14.16	13.9	13.9	14.79	13.41	10,701
October 06, 2025	13.86	14.4	14.4	14.4	13.86	5,220
October 03, 2025	14.39	14.03	14.03	14.39	14.03	2,616
October 02, 2025	14.14	14.19	14.19	14.39	13.91	3,523
October 01, 2025	13.82	14.08	14.08	14.23	13.82	3,273
September 30, 2025	13.76	14.06	14.06	14.28	13.76	2,928

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