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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	8.15	10.18	10.18	10.41	7.69	109,235
January 12, 2026	14.13	14.31	14.31	14.39	14	5,840
January 09, 2026	14.01	14.34	14.34	14.34	13.79	9,480
January 08, 2026	13.76	14	14	14.51	13.76	10,428
January 07, 2026	13.84	14.16	14.16	14.27	13.73	10,391
January 06, 2026	13.9	14.16	14.16	14.24	13.9	6,987
January 05, 2026	14.1	14.1	14.1	14.42	13.53	6,697
January 02, 2026	13.85	14.25	14.25	14.51	13.63	18,119
December 31, 2025	13.89	13.72	13.72	13.98	13.41	6,893
December 30, 2025	14.26	14	13.53	14.35	14	2,679
December 29, 2025	14.24	14.11	13.64	14.42	14	4,363
December 26, 2025	13.84	14.12	13.64	14.42	13.73	14,117
December 24, 2025	14.01	14.26	14.26	14.31	13.55	4,872
December 23, 2025	13.77	14.03	14.03	14.25	13.7	9,842
December 22, 2025	14.52	14.27	14.27	15.2	13.55	28,421
December 19, 2025	14.69	14.42	14.42	14.85	13.53	21,775
December 18, 2025	13.55	14.19	14.19	15.2	13.53	40,468
December 17, 2025	13.66	13.69	13.69	13.98	13.37	16,890
December 16, 2025	13.67	13.75	13.75	13.95	13.37	13,872
December 15, 2025	13.85	13.76	13.76	13.98	13.28	39,514
December 12, 2025	13.27	13.6	13.6	13.91	13	17,914
December 11, 2025	13.05	13.55	13.55	13.98	12.9	26,242
December 10, 2025	13.09	13.3	13.3	13.4	12.89	84,817
December 09, 2025	13.15	13.15	13.15	13.25	12.94	6,672
December 08, 2025	13	13.17	13.17	13.2	12.98	6,160
December 05, 2025	12.95	13.18	13.18	13.25	12.95	4,789
December 04, 2025	13.09	13.05	13.05	13.16	12.92	6,772
December 03, 2025	13.75	13.12	13.12	13.75	12.95	16,507
December 02, 2025	13.86	13.48	13.48	14.14	13.3	12,182
December 01, 2025	14.02	13.82	13.82	14.03	13.55	8,935
November 28, 2025	13.7	13.72	13.72	14.12	13.53	6,975
November 26, 2025	13.88	13.83	13.83	14.38	13.23	5,632
November 25, 2025	13.98	13.81	13.81	14.25	13.24	15,826
November 24, 2025	13.42	13.95	13.95	14.16	13.25	11,406
November 21, 2025	13.55	13.43	13.43	14	13.36	6,774
November 20, 2025	13.71	13.24	13.24	14.15	13.24	12,717
November 19, 2025	13.82	13.64	13.64	13.9	13.64	2,648
November 18, 2025	13.8	13.72	13.72	14.15	13.64	4,161
November 17, 2025	14.04	13.84	13.84	14.15	13.64	9,075
November 14, 2025	13.81	14.08	14.08	14.15	13.79	3,215
November 13, 2025	14.01	14.08	14.08	14.15	13.75	6,403
November 12, 2025	14	13.98	13.98	14.38	13.88	5,603
November 11, 2025	13.99	14.12	14.12	14.38	13.86	8,458
November 10, 2025	13.87	14.17	14.17	14.5	13.86	2,732
November 07, 2025	13.86	14.19	14.19	14.38	13.72	4,305
November 06, 2025	13.77	14.22	14.22	14.26	13.02	5,487
November 05, 2025	14.19	14.25	14.25	14.38	13.85	3,253
November 04, 2025	14.41	13.75	13.75	14.41	13.64	12,749
November 03, 2025	14.59	14.14	14.14	14.59	14	4,524
October 31, 2025	14.47	14.14	14.14	14.47	14.08	7,011
October 30, 2025	14.49	14.25	14.25	14.51	14.11	3,370
October 29, 2025	14.64	14.2	14.2	14.64	14.2	3,140
October 28, 2025	14.4	14.73	14.73	14.73	14.09	3,764
October 27, 2025	14.21	14.42	14.42	14.42	14.18	2,319
October 24, 2025	14.58	14.07	14.07	14.73	14.07	2,822
October 23, 2025	14.56	14.54	14.54	14.65	14.13	7,711
October 22, 2025	14.53	14.5	14.5	14.65	14.23	1,708
October 21, 2025	14.17	14.1	14.1	14.6	14	4,415
October 20, 2025	14.19	14.33	14.33	14.57	14	5,194
October 17, 2025	14.13	14.11	14.11	14.52	14.11	1,347

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