Ashford Hospitality Trust, Inc. (AHT-PD) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AHT-PD Historical Return
If you invested $1000 in Ashford Hospitality Trust, Inc. (AHT-PD) 10 years ago, it would be worth $385.17 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $251.61, while $1000 invested 1 year ago would be worth $229.26. This corresponds to total returns of -61.48%, -74.84%, -77.07%, respectively, with annualized returns of -9.1%, -24.11%, -77.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AHT-PD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.7 | 4.31 | 4.31 | 4.49 | 3.7 | 22,122 |
| October 20, 2026 | 3.8 | 3.45 | 3.45 | 3.8 | 3.01 | 6,879 |
| October 19, 2026 | 3.82 | 3.8 | 3.8 | 3.82 | 3.76 | 1,369 |
| October 16, 2026 | 3.42 | 3.83 | 3.83 | 3.87 | 3.42 | 9,724 |
| October 15, 2026 | 4.12 | 3.76 | 3.76 | 4.12 | 3.62 | 6,191 |
| October 14, 2026 | 3.54 | 3.83 | 3.83 | 4.23 | 3.29 | 15,475 |
| October 13, 2026 | 3.78 | 3.7 | 3.7 | 3.78 | 3.7 | 26,354 |
| October 12, 2026 | 4.15 | 3.97 | 3.97 | 4.4 | 3.5 | 26,354 |
| October 09, 2026 | 3.85 | 3.99 | 3.99 | 4.61 | 3.73 | 14,546 |
| October 08, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 156 |
| October 07, 2026 | 4.13 | 4.01 | 4.01 | 4.13 | 4.01 | 1,674 |
| October 06, 2026 | 4.49 | 4.2 | 4.2 | 4.55 | 4 | 2,681 |
| October 05, 2026 | 4.14 | 4.38 | 4.38 | 4.38 | 4.14 | 1,270 |
| October 02, 2026 | 4.5 | 4.3 | 4.3 | 4.62 | 4.3 | 3,336 |
| October 01, 2026 | 4.31 | 4.65 | 4.65 | 4.65 | 4.31 | 1,889 |
| September 30, 2026 | 3.91 | 4.21 | 4.21 | 4.21 | 3.91 | 1,344 |
| September 29, 2026 | 4.45 | 4.64 | 4.64 | 4.65 | 4.45 | 3,782 |
| September 28, 2026 | 4.83 | 4.63 | 4.63 | 5.2 | 4.63 | 2,133 |
| September 25, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 18 |
| September 24, 2026 | 5.42 | 5.17 | 5.17 | 5.45 | 4.97 | 6,220 |
| September 23, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 63 |
| September 22, 2026 | 5.94 | 5.4 | 5.4 | 5.96 | 5.4 | 4,135 |
| September 21, 2026 | 5.93 | 5.83 | 5.83 | 5.93 | 5.54 | 1,178 |
| September 18, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 96 |
| September 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 232 |
| September 16, 2026 | 6.07 | 5.74 | 5.74 | 6.07 | 5.64 | 1,250 |
| September 15, 2026 | 5.68 | 5.93 | 5.93 | 5.93 | 5.68 | 292 |
| September 11, 2026 | 6.02 | 6.2 | 6.2 | 6.43 | 6.02 | 645 |
| September 10, 2026 | 5.76 | 5.96 | 5.96 | 6.18 | 5.55 | 1,825 |
| September 09, 2026 | 5.6 | 5.77 | 5.77 | 6.24 | 5.52 | 6,144 |
| September 08, 2026 | 5.58 | 5.92 | 5.92 | 5.93 | 5.56 | 6,035 |
| September 04, 2026 | 5.06 | 5.88 | 5.88 | 6.14 | 5.06 | 9,402 |
| September 03, 2026 | 6.31 | 6.49 | 6.49 | 6.53 | 6.2 | 4,786 |
| September 02, 2026 | 6.15 | 6.37 | 6.37 | 6.59 | 6.1 | 7,261 |
| September 01, 2026 | 6.73 | 6.13 | 6.13 | 6.78 | 6.04 | 11,015 |
| August 31, 2026 | 6.6 | 6.79 | 6.79 | 6.79 | 6.5 | 2,711 |
| August 28, 2026 | 6.79 | 6.8 | 6.8 | 6.99 | 6.71 | 2,778 |
| August 27, 2026 | 7.33 | 6.99 | 6.99 | 7.33 | 6.99 | 625 |
| August 26, 2026 | 7.15 | 6.99 | 6.99 | 7.25 | 6.88 | 864 |
| August 25, 2026 | 7.02 | 7.11 | 7.11 | 7.11 | 7.02 | 1,628 |
| August 24, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 310 |
| August 21, 2026 | 7.61 | 7.47 | 7.47 | 7.61 | 7.47 | 643 |
| August 20, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 660 |
| August 19, 2026 | 7.24 | 7.4 | 7.4 | 7.4 | 7.24 | 2,341 |
| August 18, 2026 | 7.2 | 7.26 | 7.26 | 7.65 | 7.2 | 9,688 |
| August 17, 2026 | 6.88 | 7.2 | 7.2 | 7.22 | 6.62 | 4,333 |
| August 14, 2026 | 7.38 | 6.9 | 6.9 | 9 | 6.42 | 52,689 |
| August 13, 2026 | 5.31 | 7.38 | 7.38 | 7.97 | 5.2 | 40,751 |
| August 12, 2026 | 4.86 | 5.05 | 5.05 | 5.05 | 4.81 | 984 |
| August 11, 2026 | 5.32 | 5.13 | 5.13 | 5.32 | 5.13 | 8,914 |
| August 10, 2026 | 5.12 | 5.13 | 5.13 | 5.13 | 5.12 | 2,008 |
| August 07, 2026 | 4.95 | 5.35 | 5.35 | 5.35 | 4.95 | 1,092 |
| August 06, 2026 | 5.21 | 5.12 | 5.12 | 5.21 | 5.12 | 592 |
| August 05, 2026 | 5.29 | 5.63 | 5.63 | 5.63 | 5.23 | 7,711 |
| August 04, 2026 | 5.11 | 5.29 | 5.29 | 5.53 | 4.95 | 11,170 |
| August 03, 2026 | 5.14 | 5.27 | 5.27 | 5.27 | 5.14 | 599 |
| July 31, 2026 | 5.26 | 5.43 | 5.43 | 5.5 | 5.26 | 4,132 |
| July 30, 2026 | 5.33 | 5.4 | 5.4 | 5.4 | 5.33 | 1,218 |
| July 29, 2026 | 5.31 | 5.5 | 5.5 | 5.54 | 5.27 | 5,079 |
| July 28, 2026 | 5.33 | 5.17 | 5.17 | 5.41 | 5.17 | 3,795 |
AD
