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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	13.15	13.13	13.13	13.97	13	2,766
July 01, 2025	14.45	13.55	13.55	14.45	13.52	2,620
June 30, 2025	13.75	13.97	13.97	13.98	13.75	2,351
June 27, 2025	14.49	14.67	14.21	14.67	14.49	2,307
June 26, 2025	14.52	15	14.52	15	14.16	735
June 25, 2025	13.63	14.11	14.11	14.11	13.63	471
June 24, 2025	13.56	14.34	14.34	14.35	13.56	2,483
June 23, 2025	13.68	14.25	14.25	14.25	13.65	7,385
June 20, 2025	13.63	13.58	13.58	13.89	13.58	2,815
June 18, 2025	13	13.52	13.52	13.52	13	952
June 17, 2025	13.68	13.03	13.03	13.87	13.03	6,718
June 16, 2025	13.61	13.65	13.65	13.89	13.61	3,850
June 13, 2025	12.88	13.57	13.57	13.61	12.88	3,485
June 12, 2025	12.59	13.32	13.32	13.33	12.59	13,404
June 11, 2025	12.44	12.65	12.65	12.65	12.44	906
June 10, 2025	12.62	12.71	12.71	12.95	12.5	3,126
June 09, 2025	12.6	12.85	12.85	12.85	12.5	6,971
June 06, 2025	12.4	12.61	12.61	12.97	12.39	2,065
June 05, 2025	12.65	12.4	12.4	12.65	12.37	2,134
June 04, 2025	12.65	12.75	12.75	12.75	12.65	702
June 03, 2025	12.7	12.68	12.68	12.78	12.65	3,079
June 02, 2025	12.55	12.65	12.65	13.25	12.55	2,952
May 30, 2025	13	13	13	13	13	503
May 29, 2025	13.79	13.79	13.79	13.79	13.79	0
May 28, 2025	13.79	13.79	13.79	13.79	13.79	538
May 27, 2025	12.83	12.57	12.57	12.83	12.57	702
May 23, 2025	13.06	12.56	12.56	13.09	12.56	632
May 22, 2025	12.69	12.47	12.47	12.69	12.24	9,479
May 21, 2025	12.74	12.57	12.57	12.75	12.06	1,661

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