Ashford Hospitality Trust Inc Common Stock (AHT)
3.9900
+0.0100 (0.25%)
NYSE · Last Trade: Jan 28th, 2:31 PM EST
Historical Prices For Ashford Hospitality Trust Inc Common Stock (AHT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/27/2026 | 4.02 | 4.11 | 3.93 | 3.98 | 39,450 | 3.98 |
| 1/26/2026 | 4.10 | 4.22 | 4.01 | 4.07 | 24,998 | 4.07 |
| 1/23/2026 | 4.41 | 4.41 | 4.11 | 4.22 | 24,023 | 4.22 |
| 1/22/2026 | 4.33 | 4.52 | 4.18 | 4.21 | 55,716 | 4.21 |
| 1/21/2026 | 4.55 | 4.61 | 4.28 | 4.32 | 29,435 | 4.32 |
| 1/20/2026 | 4.60 | 4.76 | 4.39 | 4.55 | 44,103 | 4.55 |
| 1/16/2026 | 4.57 | 4.81 | 4.48 | 4.80 | 46,677 | 4.80 |
| 1/15/2026 | 4.30 | 5.00 | 4.21 | 4.55 | 102,181 | 4.55 |
| 1/14/2026 | 4.03 | 4.44 | 3.95 | 4.29 | 85,126 | 4.29 |
| 1/13/2026 | 3.75 | 4.07 | 3.43 | 3.97 | 223,713 | 3.97 |
| 1/12/2026 | 4.24 | 4.35 | 4.22 | 4.32 | 23,636 | 4.32 |
| 1/09/2026 | 4.47 | 4.54 | 4.25 | 4.31 | 48,918 | 4.31 |
| 1/08/2026 | 4.32 | 4.52 | 4.32 | 4.47 | 4,418 | 4.47 |
| 1/07/2026 | 4.33 | 4.38 | 4.21 | 4.33 | 22,113 | 4.33 |
| 1/06/2026 | 4.42 | 4.48 | 4.31 | 4.36 | 11,912 | 4.36 |
| 1/05/2026 | 4.40 | 4.51 | 4.24 | 4.41 | 27,065 | 4.41 |
| 1/02/2026 | 4.24 | 4.47 | 4.24 | 4.42 | 29,247 | 4.42 |
| 12/31/2025 | 4.48 | 4.58 | 4.25 | 4.26 | 41,212 | 4.26 |
| 12/30/2025 | 4.35 | 4.67 | 4.25 | 4.55 | 60,958 | 4.55 |
| 12/29/2025 | 3.70 | 4.49 | 3.68 | 4.40 | 241,679 | 4.40 |
| 12/26/2025 | 3.78 | 3.82 | 3.62 | 3.74 | 58,511 | 3.74 |
| 12/24/2025 | 3.77 | 3.89 | 3.73 | 3.81 | 34,141 | 3.81 |
| 12/23/2025 | 3.74 | 3.97 | 3.68 | 3.75 | 79,549 | 3.75 |
| 12/22/2025 | 3.82 | 3.97 | 3.66 | 3.78 | 44,125 | 3.78 |
| 12/19/2025 | 3.87 | 4.04 | 3.79 | 3.79 | 98,252 | 3.79 |
| 12/18/2025 | 3.74 | 3.98 | 3.65 | 3.86 | 90,394 | 3.86 |
| 12/17/2025 | 3.52 | 3.86 | 3.51 | 3.69 | 106,394 | 3.69 |
| 12/16/2025 | 3.83 | 3.91 | 3.42 | 3.48 | 136,678 | 3.48 |
| 12/15/2025 | 4.25 | 4.39 | 3.84 | 3.84 | 147,384 | 3.84 |
| 12/12/2025 | 4.61 | 4.80 | 4.21 | 4.21 | 168,160 | 4.21 |
| 12/11/2025 | 4.28 | 4.65 | 4.13 | 4.57 | 496,541 | 4.57 |
| 12/10/2025 | 3.83 | 4.67 | 3.83 | 4.55 | 5,000,544 | 4.55 |
| 12/09/2025 | 3.06 | 3.23 | 3.06 | 3.16 | 1,710,277 | 3.16 |
| 12/08/2025 | 3.15 | 3.19 | 3.05 | 3.07 | 24,069 | 3.07 |
| 12/05/2025 | 3.23 | 3.29 | 3.13 | 3.15 | 17,056 | 3.15 |
| 12/04/2025 | 3.10 | 3.33 | 3.09 | 3.25 | 49,265 | 3.25 |
| 12/03/2025 | 3.02 | 3.10 | 2.90 | 3.09 | 106,920 | 3.09 |
| 12/02/2025 | 3.17 | 3.17 | 2.94 | 2.96 | 60,559 | 2.96 |
| 12/01/2025 | 3.47 | 3.49 | 3.13 | 3.16 | 97,635 | 3.16 |
| 11/28/2025 | 3.51 | 3.71 | 3.51 | 3.54 | 24,190 | 3.54 |
| 11/26/2025 | 3.27 | 3.65 | 3.22 | 3.61 | 39,309 | 3.61 |
| 11/25/2025 | 3.23 | 3.25 | 3.11 | 3.20 | 50,772 | 3.20 |
| 11/24/2025 | 3.45 | 3.52 | 3.15 | 3.19 | 50,861 | 3.19 |
| 11/21/2025 | 3.35 | 3.51 | 3.35 | 3.43 | 65,950 | 3.43 |
| 11/20/2025 | 3.80 | 3.83 | 3.42 | 3.45 | 498,257 | 3.45 |
| 11/19/2025 | 3.90 | 3.98 | 3.80 | 3.80 | 26,745 | 3.80 |
| 11/18/2025 | 3.99 | 4.09 | 3.85 | 3.93 | 37,554 | 3.93 |
| 11/17/2025 | 4.05 | 4.20 | 3.92 | 3.97 | 68,065 | 3.97 |
| 11/14/2025 | 4.20 | 4.20 | 4.05 | 4.09 | 22,609 | 4.09 |
| 11/13/2025 | 4.19 | 4.28 | 4.04 | 4.14 | 48,678 | 4.14 |
| 11/12/2025 | 4.41 | 4.41 | 4.20 | 4.23 | 27,689 | 4.23 |
| 11/11/2025 | 4.37 | 4.41 | 4.28 | 4.39 | 20,376 | 4.39 |
| 11/10/2025 | 4.40 | 4.50 | 4.36 | 4.41 | 25,412 | 4.41 |
| 11/07/2025 | 4.47 | 4.47 | 4.32 | 4.41 | 15,021 | 4.41 |
| 11/06/2025 | 4.56 | 4.64 | 4.45 | 4.47 | 22,888 | 4.47 |
| 11/05/2025 | 4.34 | 4.75 | 4.33 | 4.56 | 76,357 | 4.56 |
| 11/04/2025 | 4.59 | 4.74 | 4.36 | 4.40 | 39,695 | 4.40 |
| 11/03/2025 | 4.73 | 4.80 | 4.58 | 4.67 | 26,760 | 4.67 |
| 10/31/2025 | 4.80 | 4.91 | 4.63 | 4.77 | 53,254 | 4.77 |
| 10/30/2025 | 4.77 | 4.92 | 4.77 | 4.82 | 12,557 | 4.82 |
| 10/29/2025 | 4.84 | 4.95 | 4.79 | 4.83 | 26,790 | 4.83 |
| 10/28/2025 | 4.92 | 5.00 | 4.84 | 4.90 | 32,152 | 4.90 |