5 DAY PERFORMANCE
+93.85%
1 MONTH PERFORMANCE
+35.83%
3 MONTH PERFORMANCE
-3.07%
6 MONTH PERFORMANCE
+2.92%
YEAR-TO-DATE PERFORMANCE
-16.69%
1 YEAR PERFORMANCE
-32.24%
Ashford Hospitality Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.23 | $3.15 (-2.48%) | $3.29 | $3.13 | 17.10 K | $18.42 M |
| 12/04/2025 | $3.10 | $3.25 (4.84%) | $3.33 | $3.09 | 49.30 K | $19.00 M |
| 12/03/2025 | $3.02 | $3.09 (2.32%) | $3.10 | $2.90 | 106.93 K | $18.07 M |
| 12/02/2025 | $3.17 | $2.96 (-6.62%) | $3.17 | $2.94 | 60.60 K | $17.31 M |
| 12/01/2025 | $3.47 | $3.16 (-8.93%) | $3.49 | $3.13 | 97.93 K | $18.48 M |
| 11/28/2025 | $3.51 | $3.54 (0.85%) | $3.71 | $3.51 | 24.20 K | $20.70 M |
| 11/26/2025 | $3.27 | $3.61 (10.4%) | $3.65 | $3.22 | 39.31 K | $21.11 M |
| 11/25/2025 | $3.23 | $3.20 (-0.93%) | $3.25 | $3.11 | 50.80 K | $18.71 M |
| 11/24/2025 | $3.45 | $3.19 (-7.54%) | $3.52 | $3.15 | 50.90 K | $18.65 M |
| 11/21/2025 | $3.35 | $3.43 (2.39%) | $3.51 | $3.35 | 66.00 K | $20.06 M |
| 11/20/2025 | $3.80 | $3.45 (-9.21%) | $3.83 | $3.43 | 527.30 K | $20.17 M |
| 11/19/2025 | $3.90 | $3.80 (-2.56%) | $3.98 | $3.80 | 26.75 K | $22.22 M |
| 11/18/2025 | $3.99 | $3.93 (-1.5%) | $4.09 | $3.85 | 37.60 K | $22.98 M |
| 11/17/2025 | $4.05 | $3.97 (-1.98%) | $4.20 | $3.92 | 68.10 K | $23.21 M |
| 11/14/2025 | $4.20 | $4.09 (-2.62%) | $4.20 | $4.05 | 22.61 K | $23.91 M |
| 11/13/2025 | $4.19 | $4.14 (-1.19%) | $4.28 | $4.04 | 48.70 K | $24.21 M |
| 11/12/2025 | $4.41 | $4.23 (-4.08%) | $4.41 | $4.20 | 27.70 K | $24.73 M |
| 11/11/2025 | $4.37 | $4.39 (0.46%) | $4.41 | $4.28 | 20.40 K | $25.67 M |
| 11/10/2025 | $4.40 | $4.41 (0.23%) | $4.50 | $4.36 | 25.51 K | $25.79 M |
| 11/07/2025 | $4.47 | $4.41 (-1.34%) | $4.47 | $4.32 | 15.02 K | $25.79 M |
| 11/06/2025 | $4.56 | $4.47 (-1.97%) | $4.64 | $4.45 | 22.91 K | $26.14 M |
| 11/05/2025 | $4.34 | $4.56 (5.07%) | $4.75 | $4.33 | 76.40 K | $26.66 M |
| 11/04/2025 | $4.59 | $4.40 (-4.14%) | $4.74 | $4.36 | 39.70 K | $25.73 M |
| 11/03/2025 | $4.73 | $4.67 (-1.27%) | $4.80 | $4.58 | 27.02 K | $27.31 M |
| 10/31/2025 | $4.80 | $4.77 (-0.63%) | $4.91 | $4.63 | 53.25 K | $27.69 M |
| 10/30/2025 | $4.77 | $4.82 (1.05%) | $4.92 | $4.77 | 12.56 K | $27.98 M |
| 10/29/2025 | $4.84 | $4.83 (-0.21%) | $4.95 | $4.79 | 26.80 K | $28.03 M |
| 10/28/2025 | $4.92 | $4.90 (-0.41%) | $5.00 | $4.84 | 32.20 K | $28.44 M |
| 10/27/2025 | $4.93 | $4.92 (-0.2%) | $4.98 | $4.87 | 29.20 K | $28.56 M |
| 10/24/2025 | $4.89 | $4.94 (1.02%) | $5.00 | $4.88 | 37.20 K | $28.67 M |
| 10/23/2025 | $5.09 | $4.88 (-4.13%) | $5.20 | $4.78 | 143.00 K | $28.32 M |
| 10/22/2025 | $5.29 | $5.10 (-3.59%) | $5.29 | $5.03 | 19.40 K | $29.60 M |
| 10/21/2025 | $5.09 | $5.07 (-0.39%) | $5.12 | $5.03 | 10.00 K | $29.43 M |
| 10/20/2025 | $5.16 | $5.07 (-1.74%) | $5.23 | $5.00 | 40.30 K | $29.43 M |
| 10/17/2025 | $5.18 | $5.11 (-1.35%) | $5.37 | $4.96 | 59.00 K | $29.66 M |
| 10/16/2025 | $5.44 | $5.20 (-4.41%) | $5.48 | $5.14 | 73.34 K | $30.18 M |
| 10/15/2025 | $5.49 | $5.44 (-0.91%) | $5.60 | $5.42 | 14.81 K | $31.57 M |
| 10/14/2025 | $5.44 | $5.50 (1.1%) | $5.53 | $5.44 | 12.03 K | $31.92 M |
| 10/13/2025 | $5.57 | $5.49 (-1.44%) | $5.61 | $5.47 | 21.70 K | $31.86 M |
| 10/10/2025 | $5.74 | $5.49 (-4.36%) | $5.81 | $5.45 | 105.20 K | $31.86 M |
| 10/09/2025 | $5.93 | $5.71 (-3.71%) | $5.93 | $5.69 | 35.01 K | $33.14 M |
| 10/08/2025 | $5.89 | $5.91 (0.34%) | $5.94 | $5.82 | 25.10 K | $34.30 M |
| 10/07/2025 | $5.93 | $5.84 (-1.52%) | $5.95 | $5.72 | 23.20 K | $33.90 M |
| 10/06/2025 | $6.03 | $5.90 (-2.16%) | $6.03 | $5.88 | 18.05 K | $34.24 M |
| 10/03/2025 | $5.92 | $6.01 (1.52%) | $6.05 | $5.87 | 24.41 K | $34.88 M |
| 10/02/2025 | $5.98 | $5.92 (-1%) | $5.99 | $5.84 | 29.54 K | $34.36 M |
| 10/01/2025 | $5.82 | $5.95 (2.23%) | $6.00 | $5.82 | 31.54 K | $34.53 M |
| 09/30/2025 | $5.84 | $5.90 (1.03%) | $5.92 | $5.84 | 7.67 K | $34.24 M |
| 09/29/2025 | $5.88 | $5.92 (0.68%) | $5.98 | $5.82 | 29.89 K | $34.36 M |
| 09/26/2025 | $5.87 | $5.80 (-1.19%) | $5.91 | $5.75 | 50.47 K | $33.66 M |
| 09/25/2025 | $5.91 | $5.81 (-1.69%) | $5.94 | $5.80 | 32.20 K | $33.72 M |
| 09/24/2025 | $5.87 | $5.94 (1.19%) | $6.06 | $5.87 | 18.70 K | $34.48 M |
| 09/23/2025 | $5.89 | $5.86 (-0.51%) | $6.03 | $5.86 | 32.60 K | $34.01 M |
| 09/22/2025 | $5.98 | $5.93 (-0.84%) | $6.00 | $5.88 | 29.43 K | $34.42 M |
| 09/19/2025 | $6.10 | $5.92 (-2.95%) | $6.33 | $5.92 | 62.25 K | $34.36 M |
| 09/18/2025 | $6.14 | $6.09 (-0.81%) | $6.26 | $6.09 | 37.70 K | $35.35 M |
| 09/17/2025 | $6.19 | $6.07 (-1.94%) | $6.44 | $6.07 | 79.55 K | $35.23 M |
| 09/16/2025 | $6.01 | $6.20 (3.16%) | $6.28 | $6.00 | 50.10 K | $35.98 M |
| 09/15/2025 | $6.10 | $6.07 (-0.49%) | $6.20 | $6.05 | 52.70 K | $35.23 M |
| 09/12/2025 | $6.10 | $6.21 (1.8%) | $6.25 | $6.10 | 28.10 K | $36.04 M |
| 09/11/2025 | $6.20 | $6.18 (-0.32%) | $6.22 | $6.11 | 35.70 K | $35.87 M |
| 09/10/2025 | $6.20 | $6.19 (-0.16%) | $6.23 | $6.15 | 18.70 K | $35.93 M |
| 09/09/2025 | $6.23 | $6.14 (-1.44%) | $6.24 | $5.98 | 42.91 K | $35.64 M |
| 09/08/2025 | $6.15 | $6.18 (0.49%) | $6.23 | $6.09 | 22.20 K | $35.87 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.
