5 DAY PERFORMANCE
+4.22%
1 MONTH PERFORMANCE
+13.03%
3 MONTH PERFORMANCE
-5.31%
6 MONTH PERFORMANCE
-22.46%
YEAR-TO-DATE PERFORMANCE
-24.65%
1 YEAR PERFORMANCE
-47.29%
Ashford Hospitality Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.99 | $2.99 (0%) | $3.00 | $2.95 | 20.47 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 | $19.05 M |
| 05/05/2026 | $2.92 | $2.95 (1.03%) | $2.95 | $2.83 | 15.85 K | $18.74 M |
| 05/04/2026 | $3.00 | $2.93 (-2.33%) | $3.05 | $2.85 | 36.85 K | $18.61 M |
| 05/01/2026 | $2.87 | $2.97 (3.48%) | $2.97 | $2.84 | 11.40 K | $18.86 M |
| 04/30/2026 | $2.90 | $2.91 (0.34%) | $2.92 | $2.85 | 24.70 K | $18.48 M |
| 04/29/2026 | $3.10 | $2.91 (-6.13%) | $3.10 | $2.82 | 13.92 K | $18.48 M |
| 04/28/2026 | $2.98 | $3.00 (0.67%) | $3.00 | $2.95 | 3.10 K | $19.05 M |
| 04/27/2026 | $2.94 | $2.97 (1.02%) | $3.02 | $2.94 | 11.21 K | $18.86 M |
| 04/24/2026 | $2.97 | $2.95 (-0.67%) | $3.12 | $2.92 | 14.63 K | $18.74 M |
| 04/23/2026 | $3.04 | $3.02 (-0.66%) | $3.10 | $2.98 | 6.53 K | $19.18 M |
| 04/22/2026 | $3.18 | $3.10 (-2.52%) | $3.19 | $3.04 | 37.62 K | $19.69 M |
| 04/21/2026 | $3.17 | $3.20 (0.95%) | $3.20 | $3.16 | 9.12 K | $20.32 M |
| 04/20/2026 | $3.04 | $3.21 (5.59%) | $3.21 | $3.04 | 31.31 K | $20.39 M |
| 04/17/2026 | $2.93 | $3.06 (4.44%) | $3.09 | $2.88 | 47.90 K | $19.43 M |
| 04/16/2026 | $2.91 | $2.97 (2.06%) | $2.97 | $2.88 | 15.20 K | $18.86 M |
| 04/15/2026 | $2.84 | $2.94 (3.52%) | $2.97 | $2.82 | 49.30 K | $18.67 M |
| 04/14/2026 | $2.84 | $2.88 (1.41%) | $2.88 | $2.65 | 13.40 K | $18.29 M |
| 04/13/2026 | $2.76 | $2.84 (2.9%) | $2.87 | $2.68 | 40.40 K | $18.04 M |
| 04/10/2026 | $2.76 | $2.80 (1.45%) | $2.85 | $2.73 | 16.90 K | $17.78 M |
| 04/09/2026 | $2.67 | $2.72 (1.87%) | $2.73 | $2.66 | 29.52 K | $17.27 M |
| 04/08/2026 | $2.61 | $2.64 (1.15%) | $2.69 | $2.61 | 26.30 K | $16.77 M |
| 04/07/2026 | $2.54 | $2.59 (1.97%) | $2.64 | $2.50 | 22.00 K | $16.45 M |
| 04/06/2026 | $2.57 | $2.59 (0.78%) | $2.65 | $2.55 | 32.13 K | $16.45 M |
| 04/02/2026 | $2.60 | $2.59 (-0.38%) | $2.65 | $2.57 | 20.50 K | $16.45 M |
| 04/01/2026 | $2.79 | $2.67 (-4.3%) | $2.79 | $2.61 | 26.14 K | $16.96 M |
| 03/31/2026 | $2.75 | $2.74 (-0.36%) | $2.86 | $2.65 | 54.54 K | $17.40 M |
| 03/30/2026 | $2.86 | $2.89 (1.05%) | $2.98 | $2.72 | 6.34 K | $18.35 M |
| 03/27/2026 | $2.78 | $2.86 (2.88%) | $2.87 | $2.71 | 21.14 K | $18.16 M |
| 03/26/2026 | $2.87 | $2.76 (-3.83%) | $2.91 | $2.76 | 11.00 K | $17.53 M |
| 03/25/2026 | $2.93 | $2.85 (-2.73%) | $2.98 | $2.83 | 25.70 K | $18.10 M |
| 03/24/2026 | $3.03 | $2.92 (-3.63%) | $3.05 | $2.87 | 53.70 K | $18.54 M |
| 03/23/2026 | $3.02 | $3.02 (0%) | $3.06 | $2.93 | 45.33 K | $19.18 M |
| 03/20/2026 | $2.94 | $2.97 (1.02%) | $2.97 | $2.82 | 55.65 K | $18.86 M |
| 03/19/2026 | $3.11 | $3.02 (-2.89%) | $3.12 | $2.96 | 23.10 K | $19.18 M |
| 03/18/2026 | $3.21 | $3.14 (-2.18%) | $3.21 | $3.00 | 28.00 K | $19.94 M |
| 03/17/2026 | $3.11 | $3.23 (3.86%) | $3.24 | $3.11 | 20.90 K | $20.51 M |
| 03/16/2026 | $3.19 | $3.08 (-3.45%) | $3.19 | $2.99 | 12.21 K | $19.56 M |
| 03/13/2026 | $3.23 | $3.14 (-2.79%) | $3.23 | $3.05 | 25.20 K | $19.94 M |
| 03/12/2026 | $3.23 | $3.16 (-2.17%) | $3.23 | $3.08 | 17.72 K | $20.07 M |
| 03/11/2026 | $3.26 | $3.24 (-0.61%) | $3.26 | $3.07 | 57.72 K | $20.58 M |
| 03/10/2026 | $3.24 | $3.19 (-1.54%) | $3.24 | $3.10 | 46.51 K | $20.26 M |
| 03/09/2026 | $3.14 | $3.23 (2.87%) | $3.24 | $3.08 | 60.42 K | $20.51 M |
| 03/06/2026 | $3.15 | $3.24 (2.86%) | $3.24 | $3.11 | 139.91 K | $20.58 M |
| 03/05/2026 | $3.09 | $3.18 (2.91%) | $3.18 | $3.09 | 50.96 K | $20.20 M |
| 03/04/2026 | $3.04 | $3.13 (2.96%) | $3.16 | $3.04 | 77.22 K | $19.88 M |
| 03/03/2026 | $3.00 | $3.09 (3%) | $3.10 | $2.94 | 21.13 K | $19.62 M |
| 03/02/2026 | $2.90 | $3.02 (4.14%) | $3.08 | $2.90 | 40.32 K | $19.18 M |
| 02/27/2026 | $2.99 | $2.99 (0%) | $3.04 | $2.93 | 30.41 K | $18.99 M |
| 02/26/2026 | $2.92 | $3.00 (2.74%) | $3.07 | $2.87 | 57.91 K | $19.05 M |
| 02/25/2026 | $2.95 | $2.97 (0.68%) | $3.03 | $2.87 | 63.01 K | $18.86 M |
| 02/24/2026 | $2.82 | $2.95 (4.61%) | $3.01 | $2.82 | 54.33 K | $18.74 M |
| 02/23/2026 | $3.01 | $2.85 (-5.32%) | $3.01 | $2.74 | 82.13 K | $18.10 M |
| 02/20/2026 | $3.00 | $2.96 (-1.33%) | $3.01 | $2.89 | 73.85 K | $17.31 M |
| 02/19/2026 | $3.09 | $3.00 (-2.91%) | $3.20 | $2.97 | 105.10 K | $17.54 M |
| 02/18/2026 | $3.26 | $3.17 (-2.76%) | $3.29 | $3.13 | 58.11 K | $18.53 M |
| 02/17/2026 | $3.40 | $3.27 (-3.82%) | $3.40 | $3.15 | 60.93 K | $19.12 M |
| 02/13/2026 | $3.35 | $3.39 (1.19%) | $3.49 | $3.35 | 35.20 K | $19.82 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.
