5 DAY PERFORMANCE
-7.11%
1 MONTH PERFORMANCE
-10.91%
3 MONTH PERFORMANCE
-18.84%
6 MONTH PERFORMANCE
-38.94%
YEAR-TO-DATE PERFORMANCE
-7.98%
1 YEAR PERFORMANCE
-50.82%
Ashford Hospitality Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $3.93 | $3.94 (0.25%) | $3.94 | $3.84 | 17.95 K | |
| 01/28/2026 | $4.01 | $3.97 (-1%) | $4.10 | $3.90 | 33.25 K | $23.21 M |
| 01/27/2026 | $4.02 | $3.98 (-1%) | $4.11 | $3.93 | 39.50 K | $23.27 M |
| 01/26/2026 | $4.10 | $4.07 (-0.73%) | $4.22 | $4.01 | 25.00 K | $23.80 M |
| 01/23/2026 | $4.41 | $4.22 (-4.31%) | $4.41 | $4.11 | 24.02 K | $24.67 M |
| 01/22/2026 | $4.33 | $4.21 (-2.77%) | $4.52 | $4.18 | 55.74 K | $24.62 M |
| 01/21/2026 | $4.55 | $4.32 (-5.05%) | $4.61 | $4.28 | 29.46 K | $25.26 M |
| 01/20/2026 | $4.60 | $4.55 (-1.09%) | $4.76 | $4.39 | 44.10 K | $26.60 M |
| 01/16/2026 | $4.57 | $4.80 (5.03%) | $4.81 | $4.48 | 46.70 K | $28.07 M |
| 01/15/2026 | $4.30 | $4.55 (5.81%) | $5.00 | $4.21 | 102.20 K | $26.60 M |
| 01/14/2026 | $4.03 | $4.29 (6.45%) | $4.44 | $3.95 | 89.80 K | $25.08 M |
| 01/13/2026 | $3.75 | $3.97 (5.87%) | $4.07 | $3.43 | 223.76 K | $23.21 M |
| 01/12/2026 | $4.24 | $4.32 (1.89%) | $4.35 | $4.22 | 23.64 K | $25.26 M |
| 01/09/2026 | $4.47 | $4.31 (-3.58%) | $4.54 | $4.25 | 48.92 K | $25.20 M |
| 01/08/2026 | $4.32 | $4.47 (3.47%) | $4.52 | $4.32 | 4.42 K | $26.14 M |
| 01/07/2026 | $4.33 | $4.33 (0%) | $4.38 | $4.21 | 22.11 K | $25.32 M |
| 01/06/2026 | $4.42 | $4.36 (-1.36%) | $4.48 | $4.31 | 11.91 K | $25.49 M |
| 01/05/2026 | $4.40 | $4.41 (0.23%) | $4.51 | $4.24 | 27.10 K | $25.79 M |
| 01/02/2026 | $4.24 | $4.42 (4.25%) | $4.47 | $4.24 | 29.25 K | $25.84 M |
| 12/31/2025 | $4.48 | $4.26 (-4.91%) | $4.58 | $4.25 | 41.21 K | $24.91 M |
| 12/30/2025 | $4.35 | $4.55 (4.6%) | $4.67 | $4.25 | 61.60 K | $26.60 M |
| 12/29/2025 | $3.70 | $4.40 (18.92%) | $4.49 | $3.68 | 241.70 K | $25.73 M |
| 12/26/2025 | $3.78 | $3.74 (-1.06%) | $3.82 | $3.62 | 58.51 K | $21.87 M |
| 12/24/2025 | $3.77 | $3.81 (1.06%) | $3.89 | $3.73 | 34.14 K | $22.28 M |
| 12/23/2025 | $3.74 | $3.75 (0.27%) | $3.97 | $3.68 | 79.59 K | $21.93 M |
| 12/22/2025 | $3.82 | $3.78 (-1.05%) | $3.97 | $3.66 | 44.20 K | $22.10 M |
| 12/19/2025 | $3.87 | $3.79 (-2.07%) | $4.04 | $3.79 | 98.25 K | $22.16 M |
| 12/18/2025 | $3.74 | $3.86 (3.21%) | $3.98 | $3.65 | 90.40 K | $22.57 M |
| 12/17/2025 | $3.52 | $3.69 (4.83%) | $3.86 | $3.51 | 106.40 K | $21.58 M |
| 12/16/2025 | $3.83 | $3.48 (-9.14%) | $3.91 | $3.42 | 136.94 K | $20.35 M |
| 12/15/2025 | $4.25 | $3.84 (-9.65%) | $4.39 | $3.84 | 147.53 K | $22.45 M |
| 12/12/2025 | $4.61 | $4.21 (-8.68%) | $4.80 | $4.21 | 168.20 K | $24.62 M |
| 12/11/2025 | $4.28 | $4.57 (6.78%) | $4.65 | $4.13 | 506.44 K | $26.72 M |
| 12/10/2025 | $3.83 | $4.55 (18.8%) | $4.67 | $3.83 | 5.03 M | $26.60 M |
| 12/09/2025 | $3.06 | $3.16 (3.27%) | $3.23 | $3.06 | 2.20 M | $18.48 M |
| 12/08/2025 | $3.15 | $3.07 (-2.54%) | $3.19 | $3.05 | 24.20 K | $17.95 M |
| 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 |
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.
