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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.37	8.81	8.81	9.67	8.71	14,458
February 19, 2026	9.9	9.2	9.2	10.02	9.2	17,519
February 18, 2026	10.19	10.19	10.19	10.44	9.77	15,363
February 17, 2026	10.2	10.34	10.34	10.34	10.05	5,586
February 13, 2026	10	10.25	10.25	10.69	10	1,721
February 12, 2026	10.25	10.6	10.6	10.8	10.25	3,383
February 11, 2026	10.83	10.97	10.97	10.97	10.6	5,222
February 10, 2026	10.99	11.05	11.05	11.05	10.61	1,969
February 09, 2026	10.3	11.07	11.07	11.07	10.3	5,675
February 06, 2026	10.68	11.1	11.1	11.1	10.68	657
February 05, 2026	11.21	10.88	10.88	11.21	10.65	5,274
February 04, 2026	11.31	11.14	11.14	11.37	11.03	20,134
February 03, 2026	11.39	11.39	11.39	11.39	10.83	10,784
February 02, 2026	11.42	11.05	11.05	11.42	10.36	12,383
January 30, 2026	11.43	11.32	11.32	11.43	11.05	1,982
January 29, 2026	11.44	11.45	11.45	11.45	11.21	6,488
January 28, 2026	11.45	11.3	11.3	11.45	11.28	2,243
January 27, 2026	11.44	11.45	11.45	11.49	11.27	9,597
January 26, 2026	11.49	11.35	11.35	11.49	11.23	1,305
January 23, 2026	11.5	11.44	11.44	11.5	11.25	7,861
January 22, 2026	11.64	11.5	11.5	11.65	11.1	7,114
January 21, 2026	11.6	11.45	11.45	11.89	11.04	14,418
January 20, 2026	11.7	11.68	11.68	11.95	11.29	3,732
January 16, 2026	11.55	11.86	11.86	12.1	11.5	12,783
January 15, 2026	11.29	11.75	11.75	12.11	11.06	13,900
January 14, 2026	10.33	11.41	11.41	12	9.83	30,497
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

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