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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.81	14.76	14.76	14.84	14.74	1,501
September 25, 2025	15.01	14.78	14.78	15.09	14.58	3,235
September 24, 2025	15.09	14.77	14.77	15.35	14.57	9,707
September 23, 2025	15	15.05	15.05	15.45	14.77	13,460
September 22, 2025	15.5	14.97	14.97	15.5	14.72	14,938
September 19, 2025	14.97	15	15	15.64	14.77	9,789
September 18, 2025	15.39	15.21	15.21	15.64	14.6	9,100
September 17, 2025	15	14.74	14.74	15.43	14.57	26,365
September 16, 2025	15.11	15.09	15.09	15.11	15.01	1,213
September 15, 2025	15.12	15.12	15.12	15.12	14.78	9,735
September 12, 2025	15.44	15.12	15.12	15.5	15.01	2,320
September 11, 2025	15.32	15.14	15.14	15.64	14.88	5,332
September 10, 2025	14.98	15.45	15.45	15.5	14.98	4,301
September 09, 2025	15.31	15.31	15.31	15.56	14.93	7,372
September 08, 2025	15.11	15.09	15.09	15.17	15.09	1,409
September 05, 2025	14.98	14.98	14.98	14.98	14.98	0
September 04, 2025	15	14.98	14.98	15.29	14.9	159
September 03, 2025	15	14.98	14.98	15.29	14.9	1,403
September 02, 2025	15.22	14.99	14.99	15.31	14.6	7,876
August 29, 2025	14.8	14.8	14.8	14.8	14.8	2
August 28, 2025	14.88	14.8	14.8	15.03	14.74	4,634
August 27, 2025	15.16	15.01	15.01	15.25	15.01	2,650
August 26, 2025	15.4	15.25	15.25	15.51	15.25	2,955
August 25, 2025	15.24	15.02	15.02	15.24	14.96	1,782
August 22, 2025	15.05	14.95	14.95	15.05	14.71	1,991
August 21, 2025	14.64	14.7	14.7	15.04	14.64	4,831
August 20, 2025	14.81	14.81	14.81	14.81	14.81	116
August 19, 2025	14.6	14.72	14.72	15	14.6	945
August 18, 2025	14.53	14.52	14.52	14.78	14.49	1,020
August 15, 2025	14.73	14.57	14.57	14.77	14.57	2,241
August 14, 2025	14.86	15.29	15.29	15.29	14.86	446
August 13, 2025	14.75	14.62	14.62	14.81	14.62	976
August 12, 2025	14.69	14.75	14.75	14.81	14.69	1,223
August 11, 2025	14.65	14.61	14.61	14.73	14.41	2,056
August 08, 2025	14.63	14.68	14.68	14.99	14.15	3,513
August 07, 2025	14.63	14.57	14.57	14.63	13.98	1,656
August 06, 2025	13.9	14	14	14.54	13.9	6,425
August 05, 2025	14.25	14.25	14.25	14.25	14.25	73
August 04, 2025	14.15	14.25	14.25	14.39	14.1	1,901
August 01, 2025	13.94	13.94	13.94	13.94	13.94	438
July 31, 2025	14.14	14.14	14.14	14.14	14.14	67
July 30, 2025	14.15	14.14	14.14	14.19	14.12	2,651
July 29, 2025	14	14.1	14.1	14.1	14	2,006
July 28, 2025	13.86	13.86	13.86	13.86	13.86	489
July 25, 2025	14.03	14.03	14.03	14.03	14.03	0
July 24, 2025	14.03	14.03	14.03	14.03	14.03	11
July 23, 2025	14.15	14.04	14.04	14.15	13.56	2,321
July 22, 2025	14.15	13.9	13.9	14.15	13.56	1,516
July 21, 2025	13.69	14.03	14.03	14.15	13.56	4,587
July 18, 2025	14.3	13.85	13.85	14.3	13.85	354
July 17, 2025	13.58	13.94	13.94	13.95	13.55	1,510
July 16, 2025	13.74	13.53	13.53	13.76	13.5	2,186
July 15, 2025	14.3	13.73	13.73	14.3	13.73	1,020
July 14, 2025	14.26	13.6	13.6	14.26	13.6	719
July 11, 2025	13.88	13.88	13.88	13.88	13.88	40
July 10, 2025	13.44	13.88	13.88	13.95	13.44	616
July 09, 2025	13.83	13.83	13.83	13.83	13.83	26
July 08, 2025	13.5	13.83	13.83	13.83	13	10,651
July 07, 2025	13.13	13.35	13.35	13.75	13.1	2,864
July 03, 2025	13.13	13.13	13.13	13.13	13.13	603

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