5 DAY PERFORMANCE
+5.03%
1 MONTH PERFORMANCE
-15.78%
3 MONTH PERFORMANCE
-29.86%
6 MONTH PERFORMANCE
+2.41%
YEAR-TO-DATE PERFORMANCE
-14.26%
1 YEAR PERFORMANCE
-53.30%
Ashford Hospitality Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $5.88 | $6.17 (4.93%) | $6.22 | $5.81 | 15,320 | $33.95 M |
| 04/16/2025 | $5.75 | $5.88 (2.26%) | $5.98 | $5.61 | 13,438 | $32.35 M |
| 04/15/2025 | $5.72 | $5.71 (-0.17%) | $6.00 | $5.71 | 12,616 | $31.42 M |
| 04/14/2025 | $6.01 | $5.69 (-5.32%) | $6.01 | $5.59 | 35,220 | $31.31 M |
| 04/11/2025 | $5.73 | $5.87 (2.44%) | $5.93 | $5.61 | 13,700 | $32.30 M |
| 04/10/2025 | $6.02 | $5.78 (-3.99%) | $6.13 | $5.77 | 13,133 | $31.80 M |
| 04/09/2025 | $5.90 | $6.15 (4.24%) | $6.22 | $5.28 | 75,200 | $33.84 M |
| 04/08/2025 | $6.48 | $5.94 (-8.33%) | $6.50 | $5.85 | 41,639 | $32.68 M |
| 04/07/2025 | $6.17 | $6.31 (2.27%) | $6.52 | $6.10 | 39,429 | $34.72 M |
| 04/04/2025 | $6.70 | $6.49 (-3.13%) | $6.71 | $6.31 | 58,643 | $35.71 M |
| 04/03/2025 | $7.01 | $6.65 (-5.14%) | $7.28 | $6.60 | 41,104 | $36.59 M |
| 04/02/2025 | $7.07 | $7.07 (0%) | $7.50 | $7.02 | 19,000 | $38.90 M |
| 04/01/2025 | $7.05 | $7.17 (1.7%) | $7.25 | $7.05 | 32,336 | $39.45 M |
| 03/31/2025 | $7.11 | $7.17 (0.84%) | $7.35 | $7.06 | 36,646 | $39.45 M |
| 03/28/2025 | $7.41 | $7.26 (-2.02%) | $7.41 | $7.17 | 8,350 | $39.94 M |
| 03/27/2025 | $7.48 | $7.28 (-2.67%) | $7.53 | $7.27 | 7,526 | $40.05 M |
| 03/26/2025 | $7.33 | $7.33 (0%) | $7.45 | $7.16 | 20,130 | $40.33 M |
| 03/25/2025 | $7.48 | $7.43 (-0.67%) | $7.48 | $7.27 | 11,598 | $40.88 M |
| 03/24/2025 | $7.32 | $7.45 (1.78%) | $7.55 | $7.26 | 23,437 | $40.99 M |
| 03/21/2025 | $7.40 | $7.30 (-1.35%) | $7.47 | $7.21 | 39,500 | $40.16 M |
| 03/20/2025 | $7.30 | $7.30 (0%) | $7.57 | $7.18 | 30,436 | $40.16 M |
| 03/19/2025 | $7.30 | $7.30 (0%) | $7.54 | $7.20 | 15,100 | $40.16 M |
| 03/18/2025 | $7.48 | $7.32 (-2.14%) | $7.58 | $7.19 | 15,900 | $40.27 M |
| 03/17/2025 | $7.50 | $7.53 (0.4%) | $7.86 | $7.40 | 25,500 | $41.43 M |
| 03/14/2025 | $7.85 | $7.63 (-2.8%) | $8.00 | $7.52 | 10,100 | $41.98 M |
| 03/13/2025 | $7.69 | $7.71 (0.26%) | $8.00 | $7.49 | 30,371 | $42.42 M |
| 03/12/2025 | $7.87 | $7.80 (-0.89%) | $7.98 | $7.65 | 15,003 | $42.92 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 |
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.
