5 DAY PERFORMANCE
-11.80%
1 MONTH PERFORMANCE
-34.29%
3 MONTH PERFORMANCE
-13.33%
6 MONTH PERFORMANCE
-51.06%
YEAR-TO-DATE PERFORMANCE
-29.81%
1 YEAR PERFORMANCE
-65.03%
Ashford Hospitality Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $3.43 | $3.40 (-0.87%) | $3.44 | $3.36 | 19.10 K | $19.88 M |
| 02/11/2026 | $3.49 | $3.45 (-1.15%) | $3.49 | $3.27 | 66.02 K | $20.17 M |
| 02/10/2026 | $3.47 | $3.50 (0.86%) | $3.51 | $3.46 | 56.70 K | $20.46 M |
| 02/09/2026 | $3.53 | $3.50 (-0.85%) | $3.61 | $3.41 | 100.02 K | $20.46 M |
| 02/06/2026 | $3.35 | $3.52 (5.07%) | $3.62 | $3.35 | 52.99 K | $20.58 M |
| 02/05/2026 | $3.62 | $3.45 (-4.7%) | $3.64 | $3.30 | 102.40 K | $20.17 M |
| 02/04/2026 | $3.65 | $3.65 (0%) | $3.76 | $3.60 | 23.36 K | $21.34 M |
| 02/03/2026 | $3.82 | $3.67 (-3.93%) | $3.88 | $3.60 | 41.40 K | $21.46 M |
| 02/02/2026 | $3.93 | $3.82 (-2.8%) | $4.06 | $3.78 | 34.35 K | $22.34 M |
| 01/30/2026 | $3.96 | $3.93 (-0.76%) | $4.10 | $3.89 | 24.23 K | $22.98 M |
| 01/29/2026 | $3.93 | $4.16 (5.85%) | $4.20 | $3.84 | 37.40 K | $24.32 M |
| 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 |
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.
