5 DAY PERFORMANCE
+40.79%
1 MONTH PERFORMANCE
+3.22%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+18.01%
YEAR-TO-DATE PERFORMANCE
-24.65%
1 YEAR PERFORMANCE
-43.78%
Ashford Hospitality Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.20 | $2.18 (-0.93%) | $2.21 | $2.16 | 8.88 K | $14.05 M |
| 10/08/2026 | $2.20 | $2.16 (-1.82%) | $2.20 | $2.16 | 15.31 K | $13.92 M |
| 10/07/2026 | $2.22 | $2.20 (-0.9%) | $2.22 | $2.20 | 2.33 K | $14.17 M |
| 10/06/2026 | $2.27 | $2.22 (-2.2%) | $2.27 | $2.21 | 6.66 K | $14.30 M |
| 10/05/2026 | $2.28 | $2.25 (-1.32%) | $2.30 | $2.21 | 17.10 K | $14.50 M |
| 10/02/2026 | $2.25 | $2.28 (1.33%) | $2.35 | $2.25 | 9.20 K | $14.69 M |
| 10/01/2026 | $2.36 | $2.20 (-6.78%) | $2.36 | $2.18 | 51.00 K | $14.17 M |
| 09/30/2026 | $2.46 | $2.37 (-3.66%) | $2.48 | $2.35 | 39.27 K | $15.27 M |
| 09/29/2026 | $2.47 | $2.47 (0%) | $2.49 | $2.45 | 14.62 K | $15.91 M |
| 09/28/2026 | $2.50 | $2.51 (0.4%) | $2.52 | $2.44 | 31.85 K | $16.17 M |
| 09/25/2026 | $2.56 | $2.49 (-2.73%) | $2.58 | $2.44 | 11.40 K | $16.04 M |
| 09/24/2026 | $2.55 | $2.54 (-0.39%) | $2.68 | $2.51 | 23.50 K | $16.37 M |
| 09/23/2026 | $2.61 | $2.56 (-1.92%) | $2.66 | $2.51 | 31.61 K | $16.49 M |
| 09/22/2026 | $2.71 | $2.66 (-1.85%) | $2.74 | $2.61 | 21.60 K | $17.14 M |
| 09/21/2026 | $2.74 | $2.68 (-2.19%) | $2.79 | $2.61 | 37.90 K | $17.27 M |
| 09/18/2026 | $2.84 | $2.74 (-3.52%) | $2.85 | $2.72 | 31.24 K | $17.65 M |
| 09/17/2026 | $2.88 | $2.89 (0.35%) | $2.97 | $2.88 | 3.40 K | $18.62 M |
| 09/16/2026 | $2.97 | $2.93 (-1.35%) | $2.98 | $2.87 | 46.70 K | $18.88 M |
| 09/15/2026 | $3.08 | $2.99 (-2.92%) | $3.11 | $2.93 | 25.50 K | $19.26 M |
| 09/14/2026 | $3.12 | $3.05 (-2.24%) | $3.14 | $3.02 | 7.92 K | $19.65 M |
| 09/11/2026 | $3.13 | $3.16 (0.96%) | $3.21 | $3.13 | 1.80 K | $20.36 M |
| 09/10/2026 | $3.12 | $3.14 (0.64%) | $3.25 | $3.11 | 5.04 K | $20.23 M |
| 09/09/2026 | $3.17 | $3.11 (-1.89%) | $3.20 | $3.10 | 7.60 K | $20.04 M |
| 09/08/2026 | $3.15 | $3.17 (0.63%) | $3.23 | $3.11 | 11.10 K | $20.42 M |
| 09/04/2026 | $3.11 | $3.14 (0.96%) | $3.14 | $3.09 | 3.13 K | $20.23 M |
| 09/03/2026 | $3.13 | $3.10 (-0.96%) | $3.29 | $3.08 | 4.62 K | $19.97 M |
| 09/02/2026 | $3.22 | $3.12 (-3.11%) | $3.22 | $3.12 | 6.80 K | $20.10 M |
| 09/01/2026 | $3.10 | $3.13 (0.97%) | $3.30 | $3.10 | 23.10 K | $20.17 M |
| 08/31/2026 | $3.22 | $3.20 (-0.62%) | $3.30 | $3.16 | 14.50 K | $20.62 M |
| 08/28/2026 | $3.30 | $3.25 (-1.52%) | $3.30 | $3.18 | 46.90 K | $20.94 M |
| 08/27/2026 | $3.34 | $3.34 (0%) | $3.35 | $3.33 | 19.90 K | $21.52 M |
| 08/26/2026 | $3.33 | $3.34 (0.3%) | $3.35 | $3.33 | 24.40 K | $21.52 M |
| 08/25/2026 | $3.34 | $3.35 (0.3%) | $3.35 | $3.33 | 10.35 K | $21.58 M |
| 08/24/2026 | $3.30 | $3.33 (0.91%) | $3.35 | $3.30 | 4.10 K | $21.46 M |
| 08/21/2026 | $3.31 | $3.33 (0.6%) | $3.35 | $3.31 | 25.54 K | $21.46 M |
| 08/20/2026 | $3.33 | $3.33 (0%) | $3.34 | $3.30 | 25.10 K | $21.46 M |
| 08/19/2026 | $3.26 | $3.34 (2.45%) | $3.36 | $3.25 | 180.76 K | $21.52 M |
| 08/18/2026 | $3.22 | $3.26 (1.24%) | $3.27 | $3.22 | 132.05 K | $21.00 M |
| 08/17/2026 | $3.17 | $3.21 (1.26%) | $3.27 | $3.17 | 60.60 K | $20.68 M |
| 08/14/2026 | $3.02 | $3.21 (6.29%) | $3.23 | $3.01 | 45.61 K | $20.68 M |
| 08/13/2026 | $3.06 | $3.12 (1.96%) | $3.15 | $3.05 | 45.40 K | $20.10 M |
| 08/12/2026 | $3.08 | $3.06 (-0.65%) | $3.13 | $3.00 | 116.70 K | $19.72 M |
| 08/11/2026 | $3.21 | $3.13 (-2.49%) | $3.23 | $3.13 | 53.54 K | $20.17 M |
| 08/10/2026 | $3.14 | $3.20 (1.91%) | $3.24 | $3.14 | 41.74 K | $20.62 M |
| 08/07/2026 | $3.11 | $3.24 (4.18%) | $3.25 | $3.11 | 18.90 K | $20.87 M |
| 08/06/2026 | $3.08 | $3.24 (5.19%) | $3.25 | $3.08 | 15.11 K | $20.87 M |
| 08/05/2026 | $3.21 | $3.24 (0.93%) | $3.26 | $3.20 | 16.40 K | $20.87 M |
| 08/04/2026 | $3.21 | $3.20 (-0.31%) | $3.26 | $3.20 | 19.40 K | $20.61 M |
| 08/03/2026 | $3.22 | $3.25 (0.93%) | $3.26 | $3.21 | 19.93 K | $20.94 M |
| 07/31/2026 | $3.24 | $3.23 (-0.31%) | $3.24 | $3.20 | 4.84 K | $20.81 M |
| 07/30/2026 | $3.21 | $3.22 (0.31%) | $3.25 | $3.21 | 9.02 K | $20.74 M |
| 07/29/2026 | $3.21 | $3.21 (0%) | $3.24 | $3.20 | 4.50 K | $20.68 M |
| 07/28/2026 | $3.22 | $3.23 (0.31%) | $3.25 | $3.22 | 20.55 K | $20.81 M |
| 07/27/2026 | $3.25 | $3.23 (-0.62%) | $3.25 | $3.23 | 12.50 K | $20.81 M |
| 07/24/2026 | $3.23 | $3.24 (0.31%) | $3.25 | $3.20 | 7.40 K | $20.87 M |
| 07/23/2026 | $3.20 | $3.24 (1.25%) | $3.25 | $3.20 | 3.62 K | $20.87 M |
| 07/22/2026 | $3.24 | $3.24 (0%) | $3.25 | $3.21 | 6.13 K | $20.87 M |
| 07/21/2026 | $3.25 | $3.24 (-0.31%) | $3.26 | $3.23 | 5.44 K | $20.87 M |
| 07/20/2026 | $3.25 | $3.25 (0%) | $3.26 | $3.25 | 11.40 K | $20.94 M |
| 07/17/2026 | $3.22 | $3.25 (0.93%) | $3.26 | $3.22 | 53.80 K | $20.94 M |
| 07/16/2026 | $3.24 | $3.23 (-0.31%) | $3.26 | $3.16 | 15.01 K | $20.81 M |
| 07/15/2026 | $3.14 | $3.23 (2.87%) | $3.26 | $3.13 | 31.70 K | $20.81 M |
| 07/14/2026 | $3.16 | $3.19 (0.95%) | $3.24 | $3.16 | 10.80 K | $20.55 M |
| 07/13/2026 | $3.24 | $3.21 (-0.93%) | $3.26 | $3.17 | 20.22 K | $20.68 M |
| 07/10/2026 | $3.17 | $3.20 (0.95%) | $3.25 | $3.17 | 6.23 K | $20.61 M |
| 07/09/2026 | $3.11 | $3.21 (3.22%) | $3.22 | $3.10 | 11.33 K | $20.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
