5 DAY PERFORMANCE
-3.70%
1 MONTH PERFORMANCE
-2.19%
3 MONTH PERFORMANCE
+5.76%
6 MONTH PERFORMANCE
-7.96%
YEAR-TO-DATE PERFORMANCE
-26.76%
1 YEAR PERFORMANCE
-49.51%
Ashford Hospitality Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $3.06 | $3.12 (1.96%) | $3.15 | $3.05 | 45.40 K | $20.10 M |
| 08/12/2026 | $3.08 | $3.06 (-0.65%) | $3.13 | $3.00 | 116.70 K | $19.72 M |
| 08/11/2026 | $3.21 | $3.13 (-2.49%) | $3.23 | $3.13 | 53.54 K | $20.17 M |
| 08/10/2026 | $3.14 | $3.20 (1.91%) | $3.24 | $3.14 | 41.74 K | $20.62 M |
| 08/07/2026 | $3.11 | $3.24 (4.18%) | $3.25 | $3.11 | 18.90 K | $20.87 M |
| 08/06/2026 | $3.08 | $3.24 (5.19%) | $3.25 | $3.08 | 15.11 K | $20.87 M |
| 08/05/2026 | $3.21 | $3.24 (0.93%) | $3.26 | $3.20 | 16.40 K | $20.87 M |
| 08/04/2026 | $3.21 | $3.20 (-0.31%) | $3.26 | $3.20 | 19.40 K | $20.61 M |
| 08/03/2026 | $3.22 | $3.25 (0.93%) | $3.26 | $3.21 | 19.93 K | $20.94 M |
| 07/31/2026 | $3.24 | $3.23 (-0.31%) | $3.24 | $3.20 | 4.84 K | $20.81 M |
| 07/30/2026 | $3.21 | $3.22 (0.31%) | $3.25 | $3.21 | 9.02 K | $20.74 M |
| 07/29/2026 | $3.21 | $3.21 (0%) | $3.24 | $3.20 | 4.50 K | $20.68 M |
| 07/28/2026 | $3.22 | $3.23 (0.31%) | $3.25 | $3.22 | 20.55 K | $20.81 M |
| 07/27/2026 | $3.25 | $3.23 (-0.62%) | $3.25 | $3.23 | 12.50 K | $20.81 M |
| 07/24/2026 | $3.23 | $3.24 (0.31%) | $3.25 | $3.20 | 7.40 K | $20.87 M |
| 07/23/2026 | $3.20 | $3.24 (1.25%) | $3.25 | $3.20 | 3.62 K | $20.87 M |
| 07/22/2026 | $3.24 | $3.24 (0%) | $3.25 | $3.21 | 6.13 K | $20.87 M |
| 07/21/2026 | $3.25 | $3.24 (-0.31%) | $3.26 | $3.23 | 5.44 K | $20.87 M |
| 07/20/2026 | $3.25 | $3.25 (0%) | $3.26 | $3.25 | 11.40 K | $20.94 M |
| 07/17/2026 | $3.22 | $3.25 (0.93%) | $3.26 | $3.22 | 53.80 K | $20.94 M |
| 07/16/2026 | $3.24 | $3.23 (-0.31%) | $3.26 | $3.16 | 15.01 K | $20.81 M |
| 07/15/2026 | $3.14 | $3.23 (2.87%) | $3.26 | $3.13 | 31.70 K | $20.81 M |
| 07/14/2026 | $3.16 | $3.19 (0.95%) | $3.24 | $3.16 | 10.80 K | $20.55 M |
| 07/13/2026 | $3.24 | $3.21 (-0.93%) | $3.26 | $3.17 | 20.22 K | $20.68 M |
| 07/10/2026 | $3.17 | $3.20 (0.95%) | $3.25 | $3.17 | 6.23 K | $20.61 M |
| 07/09/2026 | $3.11 | $3.21 (3.22%) | $3.22 | $3.10 | 11.33 K | $20.68 M |
| 07/08/2026 | $3.11 | $3.15 (1.29%) | $3.17 | $3.09 | 39.60 K | $20.29 M |
| 07/07/2026 | $3.14 | $3.14 (0%) | $3.20 | $3.08 | 39.60 K | $20.23 M |
| 07/06/2026 | $3.20 | $3.19 (-0.31%) | $3.23 | $3.17 | 37.25 K | $20.55 M |
| 07/02/2026 | $3.15 | $3.17 (0.63%) | $3.23 | $3.15 | 11.05 K | $20.42 M |
| 07/01/2026 | $3.24 | $3.25 (0.31%) | $3.26 | $3.20 | 11.74 K | $20.94 M |
| 06/30/2026 | $3.20 | $3.24 (1.25%) | $3.26 | $3.15 | 108.71 K | $20.87 M |
| 06/29/2026 | $3.08 | $3.23 (4.87%) | $3.23 | $3.07 | 23.60 K | $20.81 M |
| 06/26/2026 | $3.19 | $3.11 (-2.51%) | $3.25 | $3.11 | 128.40 K | $20.03 M |
| 06/25/2026 | $3.23 | $3.21 (-0.62%) | $3.25 | $3.20 | 43.50 K | $20.68 M |
| 06/24/2026 | $3.18 | $3.22 (1.26%) | $3.24 | $3.18 | 44.20 K | $20.74 M |
| 06/23/2026 | $3.19 | $3.24 (1.57%) | $3.26 | $3.17 | 201.43 K | $20.87 M |
| 06/22/2026 | $3.20 | $3.22 (0.63%) | $3.22 | $3.08 | 216.04 K | $20.74 M |
| 06/18/2026 | $2.99 | $3.17 (6.02%) | $3.18 | $2.98 | 159.00 K | $20.42 M |
| 06/17/2026 | $2.99 | $3.00 (0.33%) | $3.05 | $2.97 | 20.32 K | $19.33 M |
| 06/16/2026 | $3.04 | $2.97 (-2.3%) | $3.07 | $2.97 | 21.51 K | $19.13 M |
| 06/15/2026 | $3.00 | $3.06 (2%) | $3.13 | $3.00 | 151.30 K | $19.71 M |
| 06/12/2026 | $3.01 | $2.96 (-1.66%) | $3.05 | $2.95 | 18.20 K | $19.07 M |
| 06/11/2026 | $3.03 | $3.05 (0.66%) | $3.08 | $2.98 | 6.80 K | $19.65 M |
| 06/10/2026 | $3.06 | $3.06 (0%) | $3.10 | $3.05 | 33.53 K | $19.71 M |
| 06/09/2026 | $3.05 | $3.09 (1.31%) | $3.09 | $2.96 | 26.04 K | $19.91 M |
| 06/08/2026 | $2.97 | $3.05 (2.69%) | $3.06 | $2.97 | 10.20 K | $19.65 M |
| 06/05/2026 | $3.07 | $3.01 (-1.95%) | $3.07 | $2.97 | 24.04 K | $19.39 M |
| 06/04/2026 | $3.05 | $3.07 (0.66%) | $3.10 | $3.01 | 9.72 K | $19.78 M |
| 06/03/2026 | $3.05 | $3.04 (-0.33%) | $3.08 | $2.99 | 16.65 K | $19.58 M |
| 06/02/2026 | $3.03 | $3.05 (0.66%) | $3.10 | $2.97 | 33.90 K | $19.65 M |
| 06/01/2026 | $3.10 | $3.07 (-0.97%) | $3.10 | $3.02 | 17.13 K | $19.78 M |
| 05/29/2026 | $2.89 | $3.08 (6.57%) | $3.10 | $2.89 | 40.19 K | $19.84 M |
| 05/28/2026 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.87 | 16.80 K | $19.00 M |
| 05/27/2026 | $2.92 | $2.92 (0%) | $2.94 | $2.86 | 11.80 K | $18.81 M |
| 05/26/2026 | $2.96 | $2.90 (-2.03%) | $2.96 | $2.90 | 27.10 K | $18.68 M |
| 05/22/2026 | $2.88 | $2.98 (3.47%) | $2.98 | $2.88 | 26.92 K | $19.20 M |
| 05/21/2026 | $2.85 | $2.90 (1.75%) | $2.90 | $2.85 | 10.82 K | $18.68 M |
| 05/20/2026 | $2.92 | $2.90 (-0.68%) | $2.92 | $2.87 | 4.73 K | $18.68 M |
| 05/19/2026 | $2.89 | $2.92 (1.04%) | $2.92 | $2.80 | 20.53 K | $18.81 M |
| 05/18/2026 | $2.91 | $2.89 (-0.69%) | $2.94 | $2.84 | 11.11 K | $18.62 M |
| 05/15/2026 | $2.95 | $2.89 (-2.03%) | $2.95 | $2.85 | 12.15 K | $18.62 M |
| 05/14/2026 | $2.88 | $2.95 (2.43%) | $2.99 | $2.88 | 14.81 K | $19.00 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.
