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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.51	14.74	14.74	15.25	14.51	9,363
August 15, 2025	14.48	14.26	14.26	14.48	14.26	2,377
August 14, 2025	14.68	14.66	14.66	14.86	14.49	1,486
August 13, 2025	14.79	14.79	14.79	14.79	14.79	1
August 12, 2025	14.79	14.79	14.79	14.79	14.79	290
August 11, 2025	14.74	14.84	14.84	14.9	14.74	1,688
August 08, 2025	14.25	14.95	14.95	14.95	14.25	477
August 07, 2025	14.56	14.5	14.5	14.92	14.19	3,087
August 06, 2025	14.15	14.15	14.15	14.15	14.15	275
August 05, 2025	14.43	14.18	14.18	14.5	14.07	2,751
August 04, 2025	14.1	14.94	14.94	14.94	14.09	8,462
August 01, 2025	14.25	14.15	14.15	14.25	14.06	5,130
July 31, 2025	14.31	14.35	14.35	14.35	14.31	1,315
July 30, 2025	14.26	14.26	14.26	14.26	14.26	1
July 29, 2025	14.33	14.26	14.26	14.33	14.18	2,516
July 28, 2025	14.07	14.31	14.31	14.31	14.07	1,064
July 25, 2025	14.15	14.28	14.28	14.28	14.07	1,704
July 24, 2025	14.03	14.03	14.03	14.03	14.03	1
July 23, 2025	14.03	14.03	14.03	14.03	14.03	1,499
July 22, 2025	14.27	14.05	14.05	14.27	14.05	956
July 21, 2025	14.5	14.5	14.5	14.5	14.5	406
July 18, 2025	14.5	14.5	14.5	14.5	14.5	403
July 17, 2025	14.1	14.37	14.37	14.37	14.1	715
July 16, 2025	14.03	14.02	14.02	14.03	14.02	643
July 15, 2025	14.5	14	14	14.53	14	2,327
July 14, 2025	14.35	14.36	14.36	14.36	14	3,834
July 11, 2025	13.6	13.6	13.6	13.6	13.6	103
July 10, 2025	13.51	13.8	13.8	13.8	13.51	558
July 09, 2025	14.52	14.52	14.52	14.52	14.52	103
July 08, 2025	13.86	13.86	13.86	13.86	13.86	0
July 07, 2025	13.86	13.86	13.86	13.86	13.86	0
July 03, 2025	13.86	13.86	13.86	13.86	13.86	1,038
July 02, 2025	13.67	13.25	13.25	13.67	13.25	2,932
July 01, 2025	13.58	13.62	13.62	14.92	13.58	3,701
June 30, 2025	13.27	13.3	13.3	13.3	13.2	515
June 27, 2025	14.94	14.86	14.39	14.94	14.86	404
June 26, 2025	14.35	14.4	13.95	14.4	14.35	325
June 25, 2025	14.94	14.61	14.15	14.94	14.02	519
June 24, 2025	14.99	14.25	13.8	14.99	13.88	2,001
June 23, 2025	14.02	14.39	13.94	14.62	13.87	2,876
June 20, 2025	13.9	13.9	13.46	13.9	13.9	381
June 18, 2025	13.58	13.41	12.99	13.58	13.41	506
June 17, 2025	13.5	13.22	12.8	13.5	13.22	1,287
June 16, 2025	13.38	13.22	12.81	13.58	13.22	827
June 13, 2025	12.8	13.2	12.78	13.2	12.8	3,651
June 12, 2025	12.76	13	12.59	13.07	12.76	1,536
June 11, 2025	12.7	12.7	12.3	12.7	12.7	562
June 10, 2025	12.5	12.5	12.11	12.5	12.5	450
June 09, 2025	12.65	12.88	12.88	12.88	12.49	3,280
June 06, 2025	12.69	12.65	12.65	12.71	12.65	1,144
June 05, 2025	12.4	12.57	12.57	13.25	12.25	4,650
June 04, 2025	12.41	12.41	12.41	12.41	12.41	0
June 03, 2025	12.41	12.41	12.41	12.41	12.41	0
June 02, 2025	13	12.41	12.41	13	12.41	381
May 30, 2025	12.5	12.5	12.5	12.5	12.5	393
May 29, 2025	12.27	12.27	12.27	12.27	12.27	0
May 28, 2025	12.17	12.27	12.27	12.27	12.17	431
May 27, 2025	12.75	12.75	12.75	12.75	12.75	432
May 23, 2025	13	13	13	13	13	0
May 22, 2025	12.2	13	13	13.11	12.2	1,526

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