5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
+15.27%
3 MONTH PERFORMANCE
+48.01%
6 MONTH PERFORMANCE
-8.14%
YEAR-TO-DATE PERFORMANCE
+23.92%
1 YEAR PERFORMANCE
-39.39%
Ashford Hospitality Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $8.68 | $8.79 (1.27%) | $8.94 | $8.46 | 14,014 | $44.79 M |
| 01/16/2025 | $8.79 | $8.65 (-1.59%) | $8.99 | $8.55 | 15,936 | $44.08 M |
| 01/15/2025 | $9.38 | $8.80 (-6.18%) | $9.55 | $8.55 | 30,941 | $44.84 M |
| 01/14/2025 | $8.96 | $9.14 (2.01%) | $9.59 | $8.70 | 71,700 | $46.58 M |
| 01/13/2025 | $8.30 | $8.67 (4.46%) | $8.91 | $8.09 | 40,975 | $44.18 M |
| 01/10/2025 | $8.61 | $8.18 (-4.99%) | $8.85 | $8.02 | 25,145 | $41.69 M |
| 01/08/2025 | $8.70 | $8.64 (-0.69%) | $9.24 | $8.40 | 42,700 | $44.03 M |
| 01/07/2025 | $8.91 | $8.83 (-0.9%) | $9.20 | $8.66 | 60,400 | $45.00 M |
| 01/06/2025 | $7.50 | $8.61 (14.8%) | $8.98 | $7.50 | 118,139 | $43.88 M |
| 01/03/2025 | $7.46 | $7.59 (1.74%) | $7.86 | $7.46 | 44,910 | $38.68 M |
| 01/02/2025 | $7.11 | $7.45 (4.78%) | $7.60 | $7.08 | 34,800 | $37.97 M |
| 12/31/2024 | $7.06 | $7.19 (1.84%) | $7.37 | $7.03 | 76,376 | $36.64 M |
| 12/30/2024 | $7.37 | $7.18 (-2.58%) | $7.69 | $7.08 | 102,682 | $36.59 M |
| 12/27/2024 | $7.96 | $7.55 (-5.15%) | $8.05 | $7.48 | 36,353 | $38.47 M |
| 12/26/2024 | $7.75 | $7.82 (0.9%) | $8.20 | $7.60 | 45,066 | $39.85 M |
| 12/24/2024 | $7.91 | $7.75 (-2.02%) | $7.94 | $7.60 | 26,339 | $39.49 M |
| 12/23/2024 | $7.64 | $7.76 (1.57%) | $7.97 | $7.51 | 24,400 | $39.54 M |
| 12/20/2024 | $7.13 | $7.73 (8.42%) | $8.09 | $7.13 | 72,600 | $39.39 M |
| 12/19/2024 | $7.97 | $7.28 (-8.66%) | $8.12 | $7.08 | 76,500 | $37.10 M |
| 12/18/2024 | $8.35 | $7.79 (-6.71%) | $8.74 | $7.79 | 56,200 | $39.70 M |
| 12/17/2024 | $8.57 | $8.44 (-1.52%) | $8.80 | $8.21 | 51,900 | $43.01 M |
| 12/16/2024 | $8.19 | $8.21 (0.24%) | $8.36 | $8.07 | 31,800 | $41.84 M |
| 12/13/2024 | $8.44 | $8.21 (-2.73%) | $8.51 | $8.09 | 49,648 | $41.84 M |
| 12/12/2024 | $8.75 | $8.56 (-2.17%) | $8.95 | $8.47 | 35,534 | $43.62 M |
| 12/11/2024 | $8.65 | $8.83 (2.08%) | $8.99 | $8.53 | 44,000 | $45.00 M |
| 12/10/2024 | $9.00 | $8.81 (-2.11%) | $9.02 | $8.71 | 66,300 | $44.90 M |
| 12/09/2024 | $8.65 | $8.97 (3.7%) | $9.20 | $8.61 | 39,400 | $45.71 M |
| 12/06/2024 | $8.51 | $8.84 (3.88%) | $9.28 | $8.51 | 50,742 | $45.05 M |
| 12/05/2024 | $9.25 | $8.75 (-5.41%) | $9.33 | $8.52 | 95,700 | $44.59 M |
| 12/04/2024 | $9.40 | $9.35 (-0.53%) | $10.13 | $8.88 | 98,200 | $47.65 M |
| 12/03/2024 | $9.40 | $9.05 (-3.72%) | $9.40 | $8.50 | 68,535 | $46.12 M |
| 12/02/2024 | $8.77 | $8.36 (-4.68%) | $9.03 | $8.25 | 46,246 | $42.60 M |
| 11/29/2024 | $8.64 | $8.95 (3.59%) | $9.12 | $8.30 | 40,129 | $45.61 M |
| 11/27/2024 | $9.00 | $8.76 (-2.67%) | $9.20 | $8.68 | 38,936 | $44.64 M |
| 11/26/2024 | $9.41 | $8.94 (-4.99%) | $9.41 | $8.91 | 26,817 | $45.56 M |
| 11/25/2024 | $9.28 | $9.19 (-0.97%) | $9.65 | $8.90 | 61,500 | $46.83 M |
| 11/22/2024 | $9.77 | $9.26 (-5.22%) | $9.77 | $9.07 | 49,400 | $47.19 M |
| 11/21/2024 | $8.80 | $9.63 (9.43%) | $9.69 | $7.52 | 64,345 | $49.07 M |
| 11/20/2024 | $8.68 | $9.18 (5.76%) | $9.20 | $8.55 | 43,924 | $46.78 M |
| 11/19/2024 | $8.58 | $8.56 (-0.23%) | $9.12 | $8.08 | 41,300 | $43.62 M |
| 11/18/2024 | $9.47 | $8.72 (-7.92%) | $9.47 | $8.62 | 69,930 | $44.44 M |
| 11/15/2024 | $9.47 | $9.48 (0.11%) | $9.74 | $9.33 | 27,600 | $48.31 M |
| 11/14/2024 | $9.77 | $9.51 (-2.66%) | $9.97 | $9.29 | 52,633 | $48.46 M |
| 11/13/2024 | $10.80 | $9.86 (-8.7%) | $11.00 | $9.58 | 79,500 | $50.25 M |
| 11/12/2024 | $9.00 | $10.70 (18.89%) | $11.99 | $9.00 | 129,941 | $54.53 M |
| 11/11/2024 | $9.27 | $9.03 (-2.59%) | $10.00 | $8.94 | 97,528 | $46.02 M |
| 11/08/2024 | $7.51 | $8.98 (19.57%) | $9.70 | $7.45 | 182,800 | $45.76 M |
| 11/07/2024 | $5.79 | $7.41 (27.98%) | $7.80 | $5.79 | 70,207 | $37.76 M |
| 11/06/2024 | $6.22 | $5.92 (-4.82%) | $6.24 | $5.63 | 48,738 | $30.17 M |
| 11/05/2024 | $6.05 | $6.25 (3.31%) | $6.37 | $5.91 | 38,348 | $31.85 M |
| 11/04/2024 | $6.54 | $6.17 (-5.66%) | $6.63 | $6.10 | 24,243 | $31.44 M |
| 11/01/2024 | $7.15 | $6.65 (-6.99%) | $7.15 | $6.62 | 23,700 | $33.89 M |
| 10/31/2024 | $6.97 | $7.23 (3.73%) | $7.43 | $6.96 | 63,200 | $36.84 M |
| 10/30/2024 | $6.00 | $6.92 (15.33%) | $7.15 | $6.00 | 55,300 | $35.26 M |
| 10/29/2024 | $6.05 | $6.04 (-0.17%) | $6.08 | $5.80 | 64,411 | $30.78 M |
| 10/28/2024 | $5.73 | $6.10 (6.46%) | $6.33 | $5.31 | 121,946 | $31.09 M |
| 10/25/2024 | $5.50 | $5.57 (1.27%) | $5.82 | $5.33 | 29,731 | $28.38 M |
| 10/24/2024 | $5.31 | $5.50 (3.58%) | $5.54 | $5.20 | 34,050 | $28.03 M |
| 10/23/2024 | $5.75 | $5.55 (-3.48%) | $5.75 | $5.38 | 23,720 | $28.28 M |
| 10/22/2024 | $5.59 | $5.67 (1.43%) | $5.85 | $5.40 | 13,265 | $28.89 M |
| 10/21/2024 | $6.00 | $5.69 (-5.17%) | $6.09 | $5.60 | 46,260 | $29.00 M |