5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
+8.81%
3 MONTH PERFORMANCE
+12.24%
6 MONTH PERFORMANCE
-14.17%
YEAR-TO-DATE PERFORMANCE
-24.65%
1 YEAR PERFORMANCE
-46.41%
Ashford Hospitality Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.19 | $3.11 (-2.51%) | $3.25 | $3.11 | 128.37 K | $20.03 M |
| 06/25/2026 | $3.23 | $3.21 (-0.62%) | $3.25 | $3.20 | 43.50 K | $20.68 M |
| 06/24/2026 | $3.18 | $3.22 (1.26%) | $3.24 | $3.18 | 44.20 K | $20.74 M |
| 06/23/2026 | $3.19 | $3.24 (1.57%) | $3.26 | $3.17 | 201.43 K | $20.87 M |
| 06/22/2026 | $3.20 | $3.22 (0.63%) | $3.22 | $3.08 | 216.04 K | $20.74 M |
| 06/18/2026 | $2.99 | $3.17 (6.02%) | $3.18 | $2.98 | 159.00 K | $20.42 M |
| 06/17/2026 | $2.99 | $3.00 (0.33%) | $3.05 | $2.97 | 20.32 K | $19.33 M |
| 06/16/2026 | $3.04 | $2.97 (-2.3%) | $3.07 | $2.97 | 21.51 K | $19.13 M |
| 06/15/2026 | $3.00 | $3.06 (2%) | $3.13 | $3.00 | 151.30 K | $19.71 M |
| 06/12/2026 | $3.01 | $2.96 (-1.66%) | $3.05 | $2.95 | 18.20 K | $19.07 M |
| 06/11/2026 | $3.03 | $3.05 (0.66%) | $3.08 | $2.98 | 6.80 K | $19.65 M |
| 06/10/2026 | $3.06 | $3.06 (0%) | $3.10 | $3.05 | 33.53 K | $19.71 M |
| 06/09/2026 | $3.05 | $3.09 (1.31%) | $3.09 | $2.96 | 26.04 K | $19.91 M |
| 06/08/2026 | $2.97 | $3.05 (2.69%) | $3.06 | $2.97 | 10.20 K | $19.65 M |
| 06/05/2026 | $3.07 | $3.01 (-1.95%) | $3.07 | $2.97 | 24.04 K | $19.39 M |
| 06/04/2026 | $3.05 | $3.07 (0.66%) | $3.10 | $3.01 | 9.72 K | $19.78 M |
| 06/03/2026 | $3.05 | $3.04 (-0.33%) | $3.08 | $2.99 | 16.65 K | $19.58 M |
| 06/02/2026 | $3.03 | $3.05 (0.66%) | $3.10 | $2.97 | 33.90 K | $19.65 M |
| 06/01/2026 | $3.10 | $3.07 (-0.97%) | $3.10 | $3.02 | 17.13 K | $19.78 M |
| 05/29/2026 | $2.89 | $3.08 (6.57%) | $3.10 | $2.89 | 40.19 K | $19.84 M |
| 05/28/2026 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.87 | 16.80 K | $19.00 M |
| 05/27/2026 | $2.92 | $2.92 (0%) | $2.94 | $2.86 | 11.80 K | $18.81 M |
| 05/26/2026 | $2.96 | $2.90 (-2.03%) | $2.96 | $2.90 | 27.10 K | $18.68 M |
| 05/22/2026 | $2.88 | $2.98 (3.47%) | $2.98 | $2.88 | 26.92 K | $19.20 M |
| 05/21/2026 | $2.85 | $2.90 (1.75%) | $2.90 | $2.85 | 10.82 K | $18.68 M |
| 05/20/2026 | $2.92 | $2.90 (-0.68%) | $2.92 | $2.87 | 4.73 K | $18.68 M |
| 05/19/2026 | $2.89 | $2.92 (1.04%) | $2.92 | $2.80 | 20.53 K | $18.81 M |
| 05/18/2026 | $2.91 | $2.89 (-0.69%) | $2.94 | $2.84 | 11.11 K | $18.62 M |
| 05/15/2026 | $2.95 | $2.89 (-2.03%) | $2.95 | $2.85 | 12.15 K | $18.62 M |
| 05/14/2026 | $2.88 | $2.95 (2.43%) | $2.99 | $2.88 | 14.81 K | $19.00 M |
| 05/13/2026 | $2.99 | $2.99 (0%) | $3.00 | $2.95 | 20.50 K | $19.26 M |
| 05/12/2026 | $2.95 | $2.95 (0%) | $3.04 | $2.66 | 30.20 K | $19.00 M |
| 05/11/2026 | $3.06 | $3.04 (-0.65%) | $3.12 | $2.98 | 32.94 K | $19.58 M |
| 05/08/2026 | $3.09 | $3.08 (-0.32%) | $3.14 | $3.01 | 18.80 K | $19.84 M |
| 05/07/2026 | $3.09 | $3.11 (0.65%) | $3.12 | $3.01 | 17.43 K | $20.03 M |
| 05/06/2026 | $2.99 | $3.00 (0.33%) | $3.01 | $2.97 | 17.10 K | $19.33 M |
| 05/05/2026 | $2.92 | $2.95 (1.03%) | $2.95 | $2.83 | 15.85 K | $19.00 M |
| 05/04/2026 | $3.00 | $2.93 (-2.33%) | $3.05 | $2.85 | 36.85 K | $18.88 M |
| 05/01/2026 | $2.87 | $2.97 (3.48%) | $2.97 | $2.84 | 11.40 K | $19.13 M |
| 04/30/2026 | $2.90 | $2.91 (0.34%) | $2.92 | $2.85 | 24.70 K | $18.75 M |
| 04/29/2026 | $3.10 | $2.91 (-6.13%) | $3.10 | $2.82 | 13.92 K | $18.75 M |
| 04/28/2026 | $2.98 | $3.00 (0.67%) | $3.00 | $2.95 | 3.10 K | $19.33 M |
| 04/27/2026 | $2.94 | $2.97 (1.02%) | $3.02 | $2.94 | 11.21 K | $19.13 M |
| 04/24/2026 | $2.97 | $2.95 (-0.67%) | $3.12 | $2.92 | 14.63 K | $19.00 M |
| 04/23/2026 | $3.04 | $3.02 (-0.66%) | $3.10 | $2.98 | 6.53 K | $19.45 M |
| 04/22/2026 | $3.18 | $3.10 (-2.52%) | $3.19 | $3.04 | 37.62 K | $19.97 M |
| 04/21/2026 | $3.17 | $3.20 (0.95%) | $3.20 | $3.16 | 9.12 K | $20.61 M |
| 04/20/2026 | $3.04 | $3.21 (5.59%) | $3.21 | $3.04 | 31.31 K | $20.68 M |
| 04/17/2026 | $2.93 | $3.06 (4.44%) | $3.09 | $2.88 | 47.90 K | $19.71 M |
| 04/16/2026 | $2.91 | $2.97 (2.06%) | $2.97 | $2.88 | 15.20 K | $19.13 M |
| 04/15/2026 | $2.84 | $2.94 (3.52%) | $2.97 | $2.82 | 49.30 K | $18.94 M |
| 04/14/2026 | $2.84 | $2.88 (1.41%) | $2.88 | $2.65 | 13.40 K | $18.55 M |
| 04/13/2026 | $2.76 | $2.84 (2.9%) | $2.87 | $2.68 | 40.40 K | $18.30 M |
| 04/10/2026 | $2.76 | $2.80 (1.45%) | $2.85 | $2.73 | 16.90 K | $18.04 M |
| 04/09/2026 | $2.67 | $2.72 (1.87%) | $2.73 | $2.66 | 29.52 K | $17.52 M |
| 04/08/2026 | $2.61 | $2.64 (1.15%) | $2.69 | $2.61 | 26.30 K | $17.01 M |
| 04/07/2026 | $2.54 | $2.59 (1.97%) | $2.64 | $2.50 | 22.00 K | $16.68 M |
| 04/06/2026 | $2.57 | $2.59 (0.78%) | $2.65 | $2.55 | 32.13 K | $16.68 M |
| 04/02/2026 | $2.60 | $2.59 (-0.38%) | $2.65 | $2.57 | 20.50 K | $16.68 M |
| 04/01/2026 | $2.79 | $2.67 (-4.3%) | $2.79 | $2.61 | 26.14 K | $17.20 M |
| 03/31/2026 | $2.75 | $2.74 (-0.36%) | $2.86 | $2.65 | 54.54 K | $17.65 M |
| 03/30/2026 | $2.86 | $2.89 (1.05%) | $2.98 | $2.72 | 6.34 K | $18.62 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.
