5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+15.42%
3 MONTH PERFORMANCE
+0.58%
6 MONTH PERFORMANCE
+5.64%
YEAR-TO-DATE PERFORMANCE
+19.75%
1 YEAR PERFORMANCE
-38.94%
Ashford Hospitality Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.87 | $7.80 (-0.89%) | $7.98 | $7.65 | 15,003 | $43.14 M |
| 03/11/2025 | $7.81 | $7.85 (0.51%) | $8.09 | $7.16 | 24,747 | $43.19 M |
| 03/10/2025 | $8.05 | $7.95 (-1.24%) | $8.54 | $7.55 | 30,726 | $43.74 M |
| 03/07/2025 | $7.91 | $8.18 (3.41%) | $8.24 | $7.65 | 33,518 | $45.01 M |
| 03/06/2025 | $7.75 | $7.78 (0.39%) | $8.09 | $7.65 | 33,300 | $42.81 M |
| 03/05/2025 | $7.66 | $7.68 (0.26%) | $7.80 | $7.52 | 13,700 | $42.26 M |
| 03/04/2025 | $7.53 | $7.68 (1.99%) | $7.81 | $7.23 | 16,508 | $42.26 M |
| 03/03/2025 | $7.80 | $7.62 (-2.31%) | $7.97 | $7.51 | 23,401 | $41.93 M |
| 02/28/2025 | $8.03 | $7.72 (-3.86%) | $8.35 | $7.53 | 54,776 | $42.48 M |
| 02/27/2025 | $8.27 | $8.23 (-0.48%) | $8.41 | $8.00 | 17,998 | $45.28 M |
| 02/26/2025 | $8.06 | $8.28 (2.73%) | $8.55 | $8.06 | 33,944 | $45.56 M |
| 02/25/2025 | $8.57 | $8.31 (-3.03%) | $8.57 | $8.10 | 22,444 | $45.72 M |
| 02/24/2025 | $8.26 | $8.51 (3.03%) | $8.88 | $8.10 | 29,125 | $46.82 M |
| 02/21/2025 | $8.55 | $8.50 (-0.58%) | $8.69 | $8.41 | 16,733 | $43.32 M |
| 02/20/2025 | $8.69 | $8.55 (-1.61%) | $8.98 | $8.46 | 20,314 | $43.57 M |
| 02/19/2025 | $8.68 | $8.80 (1.38%) | $9.30 | $8.68 | 21,004 | $44.84 M |
| 02/18/2025 | $9.25 | $8.87 (-4.11%) | $9.26 | $8.64 | 29,497 | $45.20 M |
| 02/14/2025 | $9.66 | $9.28 (-3.93%) | $9.84 | $8.86 | 96,200 | $47.29 M |
| 02/13/2025 | $7.48 | $9.81 (31.15%) | $10.35 | $7.33 | 180,000 | $49.99 M |
| 02/12/2025 | $7.61 | $7.46 (-1.97%) | $7.75 | $7.29 | 32,547 | $38.02 M |
| 02/11/2025 | $7.19 | $7.52 (4.59%) | $7.68 | $7.17 | 32,317 | $38.32 M |
| 02/10/2025 | $7.30 | $7.19 (-1.51%) | $7.43 | $7.06 | 49,009 | $36.64 M |
| 02/07/2025 | $7.55 | $7.40 (-1.99%) | $7.69 | $7.31 | 41,800 | $37.71 M |
| 02/06/2025 | $7.69 | $7.51 (-2.34%) | $7.95 | $7.33 | 51,005 | $38.27 M |
| 02/05/2025 | $7.64 | $7.63 (-0.13%) | $7.98 | $7.63 | 4,446 | $38.88 M |
| 02/04/2025 | $7.60 | $7.76 (2.11%) | $8.03 | $7.60 | 22,502 | $39.54 M |
| 02/03/2025 | $7.75 | $7.72 (-0.39%) | $7.94 | $7.58 | 37,500 | $39.34 M |
| 01/31/2025 | $8.00 | $7.97 (-0.38%) | $8.11 | $7.88 | 9,072 | $40.62 M |
| 01/30/2025 | $8.04 | $7.94 (-1.24%) | $8.04 | $7.81 | 21,353 | $40.46 M |
| 01/29/2025 | $8.03 | $7.97 (-0.75%) | $8.30 | $7.90 | 15,300 | $40.62 M |
| 01/28/2025 | $7.99 | $8.05 (0.75%) | $8.30 | $7.85 | 39,737 | $41.02 M |
| 01/27/2025 | $8.32 | $8.00 (-3.85%) | $8.55 | $7.91 | 27,800 | $40.77 M |
| 01/24/2025 | $8.14 | $8.44 (3.69%) | $8.76 | $8.05 | 45,544 | $43.01 M |
| 01/23/2025 | $8.46 | $8.08 (-4.49%) | $8.46 | $8.00 | 18,245 | $41.18 M |
| 01/22/2025 | $8.33 | $8.37 (0.48%) | $8.52 | $8.26 | 15,138 | $42.65 M |
| 01/21/2025 | $8.82 | $8.33 (-5.56%) | $8.82 | $8.28 | 45,319 | $42.45 M |
| 01/17/2025 | $8.68 | $8.79 (1.27%) | $8.94 | $8.46 | 14,100 | $44.79 M |
| 01/16/2025 | $8.79 | $8.65 (-1.59%) | $8.99 | $8.55 | 15,936 | $44.08 M |
| 01/15/2025 | $9.38 | $8.80 (-6.18%) | $9.55 | $8.55 | 30,941 | $44.84 M |
| 01/14/2025 | $8.96 | $9.14 (2.01%) | $9.59 | $8.70 | 71,700 | $46.58 M |
| 01/13/2025 | $8.30 | $8.67 (4.46%) | $8.91 | $8.09 | 40,975 | $44.18 M |
| 01/10/2025 | $8.61 | $8.18 (-4.99%) | $8.85 | $8.02 | 25,145 | $41.69 M |
| 01/08/2025 | $8.70 | $8.64 (-0.69%) | $9.24 | $8.40 | 42,700 | $44.03 M |
| 01/07/2025 | $8.91 | $8.83 (-0.9%) | $9.20 | $8.66 | 60,400 | $45.00 M |
| 01/06/2025 | $7.50 | $8.61 (14.8%) | $8.98 | $7.50 | 118,139 | $43.88 M |
| 01/03/2025 | $7.46 | $7.59 (1.74%) | $7.86 | $7.46 | 44,910 | $38.68 M |
| 01/02/2025 | $7.11 | $7.45 (4.78%) | $7.60 | $7.08 | 34,800 | $37.97 M |
| 12/31/2024 | $7.06 | $7.19 (1.84%) | $7.37 | $7.03 | 76,376 | $36.64 M |
| 12/30/2024 | $7.37 | $7.18 (-2.58%) | $7.69 | $7.08 | 102,682 | $36.59 M |
| 12/27/2024 | $7.96 | $7.55 (-5.15%) | $8.05 | $7.48 | 36,353 | $38.47 M |
| 12/26/2024 | $7.75 | $7.82 (0.9%) | $8.20 | $7.60 | 45,066 | $39.85 M |
| 12/24/2024 | $7.91 | $7.75 (-2.02%) | $7.94 | $7.60 | 26,339 | $39.49 M |
| 12/23/2024 | $7.64 | $7.76 (1.57%) | $7.97 | $7.51 | 24,400 | $39.54 M |
| 12/20/2024 | $7.13 | $7.73 (8.42%) | $8.09 | $7.13 | 72,600 | $39.39 M |
| 12/19/2024 | $7.97 | $7.28 (-8.66%) | $8.12 | $7.08 | 76,500 | $37.10 M |
| 12/18/2024 | $8.35 | $7.79 (-6.71%) | $8.74 | $7.79 | 56,200 | $39.70 M |
| 12/17/2024 | $8.57 | $8.44 (-1.52%) | $8.80 | $8.21 | 51,900 | $43.01 M |
| 12/16/2024 | $8.19 | $8.21 (0.24%) | $8.36 | $8.07 | 31,800 | $41.84 M |
| 12/13/2024 | $8.44 | $8.21 (-2.73%) | $8.51 | $8.09 | 49,648 | $41.84 M |
| 12/12/2024 | $8.75 | $8.56 (-2.17%) | $8.95 | $8.47 | 35,534 | $43.62 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.
