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 $466.13 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $327, while $1000 invested 1 year ago would be worth $295.03. This corresponds to total returns of -53.39%, -67.3%, -70.5%, respectively, with annualized returns of -7.34%, -20.02%, -70.5%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.43 | 5.16 | 5.16 | 5.43 | 4.82 | 13,649 |
| July 09, 2026 | 5.8 | 5.4 | 5.4 | 5.96 | 5.31 | 8,580 |
| July 08, 2026 | 5.84 | 5.9 | 5.9 | 6.16 | 5.27 | 84 |
| July 07, 2026 | 5.84 | 5.9 | 5.9 | 6.16 | 4.92 | 15,101 |
| July 06, 2026 | 5.77 | 6.16 | 6.16 | 6.16 | 5.76 | 3,078 |
| July 02, 2026 | 5.81 | 5.75 | 5.75 | 6.03 | 5.75 | 421 |
| July 01, 2026 | 6.03 | 6.11 | 6.11 | 6.11 | 5.75 | 1,536 |
| June 30, 2026 | 5.75 | 6.02 | 6.02 | 6.02 | 5.71 | 2,211 |
| June 29, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 273 |
| June 26, 2026 | 5.62 | 5.75 | 5.75 | 6.17 | 5.45 | 7,533 |
| June 25, 2026 | 5.33 | 5.48 | 5.48 | 5.74 | 5.23 | 2,563 |
| June 24, 2026 | 5.85 | 5.75 | 5.75 | 6.48 | 4.6 | 24,271 |
| June 23, 2026 | 3.84 | 6.2 | 6.2 | 6.51 | 3.84 | 26,102 |
| June 22, 2026 | 4.12 | 4.14 | 4.14 | 4.15 | 3.81 | 5,039 |
| June 18, 2026 | 4.1 | 4.11 | 4.11 | 4.31 | 3.94 | 3,472 |
| June 17, 2026 | 3.85 | 3.99 | 3.99 | 4.05 | 3.63 | 9,171 |
| June 16, 2026 | 4.1 | 4.08 | 4.08 | 4.1 | 3.76 | 26,345 |
| June 15, 2026 | 4.1 | 4.1 | 4.1 | 4.16 | 4 | 6,142 |
| June 12, 2026 | 4.1 | 4.2 | 4.2 | 4.24 | 4.1 | 8,162 |
| June 11, 2026 | 4.44 | 4.15 | 4.15 | 4.44 | 4.14 | 655 |
| June 10, 2026 | 4.1 | 4.34 | 4.34 | 4.34 | 4.1 | 4,339 |
| June 09, 2026 | 4.34 | 4.37 | 4.37 | 4.45 | 4.15 | 6,854 |
| June 08, 2026 | 4.5 | 4.45 | 4.45 | 4.57 | 4.37 | 10,532 |
| June 05, 2026 | 5 | 4.61 | 4.61 | 5 | 4.61 | 1,927 |
| June 04, 2026 | 4.96 | 4.78 | 4.78 | 4.96 | 4.61 | 6,020 |
| June 03, 2026 | 4.5 | 4.8 | 4.8 | 5.19 | 4.5 | 10,254 |
| June 02, 2026 | 5 | 4.78 | 4.78 | 5 | 4.65 | 6,984 |
| June 01, 2026 | 5.17 | 5.01 | 5.01 | 5.17 | 4.99 | 4,982 |
| May 29, 2026 | 5.02 | 5.33 | 5.33 | 5.33 | 5.02 | 2,751 |
| May 28, 2026 | 5.2 | 5.4 | 5.4 | 5.5 | 5.12 | 2,110 |
| May 27, 2026 | 5.15 | 5.22 | 5.22 | 5.57 | 5.02 | 16,863 |
| May 26, 2026 | 5.35 | 5.25 | 5.25 | 5.5 | 5.25 | 885 |
| May 22, 2026 | 5.6 | 5.5 | 5.5 | 5.6 | 5.46 | 2,612 |
| May 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.5 | 3,239 |
| May 20, 2026 | 6 | 6.07 | 6.07 | 6.07 | 5.75 | 6,860 |
| May 19, 2026 | 5.9 | 6.14 | 6.14 | 6.14 | 5.8 | 2,390 |
| May 18, 2026 | 5.8 | 5.8 | 5.8 | 6.26 | 5.8 | 3,065 |
| May 15, 2026 | 5.8 | 6.19 | 6.19 | 6.19 | 5.8 | 1,753 |
| May 14, 2026 | 6.1 | 6.2 | 6.2 | 6.31 | 5.81 | 6,835 |
| May 13, 2026 | 6.36 | 6.57 | 6.57 | 6.57 | 5.98 | 8,364 |
| May 12, 2026 | 6.9 | 6.5 | 6.5 | 6.9 | 6.35 | 2,278 |
| May 11, 2026 | 6.9 | 6.83 | 6.83 | 7.18 | 6.78 | 3,438 |
| May 08, 2026 | 7 | 6.99 | 6.99 | 7 | 6.99 | 1,485 |
| May 07, 2026 | 6.95 | 7.35 | 7.35 | 7.35 | 6.92 | 1,043 |
| May 06, 2026 | 7.14 | 7.35 | 7.35 | 7.39 | 7.07 | 4,687 |
| May 05, 2026 | 7.1 | 7 | 7 | 7.54 | 6.99 | 4,558 |
| May 04, 2026 | 7.7 | 7.2 | 7.2 | 7.84 | 7.2 | 3,176 |
| May 01, 2026 | 7.71 | 7.55 | 7.55 | 7.84 | 7.11 | 5,197 |
| April 30, 2026 | 7.34 | 7.53 | 7.53 | 7.69 | 7.21 | 2,612 |
| April 29, 2026 | 7.4 | 7.12 | 7.12 | 7.4 | 7.12 | 3,024 |
| April 28, 2026 | 7.3 | 7.58 | 7.58 | 7.58 | 7.15 | 7,407 |
| April 27, 2026 | 7.25 | 7.28 | 7.28 | 7.3 | 7.25 | 1,643 |
| April 24, 2026 | 7.42 | 7.42 | 7.42 | 7.44 | 6.78 | 4,882 |
| April 23, 2026 | 7.32 | 7.43 | 7.43 | 7.66 | 7.32 | 18,422 |
| April 22, 2026 | 8.13 | 7.36 | 7.36 | 8.13 | 6.73 | 16,037 |
| April 21, 2026 | 8.02 | 8.26 | 8.26 | 8.4 | 8.02 | 4,658 |
| April 20, 2026 | 8.25 | 8.43 | 8.43 | 8.91 | 8.12 | 4,570 |
| April 17, 2026 | 7.85 | 8.25 | 8.25 | 8.25 | 7.85 | 2,281 |
| April 16, 2026 | 8.19 | 8.4 | 8.4 | 8.51 | 7.66 | 3,246 |
| April 15, 2026 | 7.29 | 8.09 | 8.09 | 8.12 | 7.15 | 13,631 |
AD
