Ashford Hospitality Trust, Inc. (AHT-PD) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Ashford Hospitality Trust, Inc. (AHT-PD) 10 years ago, it would be worth $649.64 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $442.61, while $1000 invested 1 year ago would be worth $425.47. This corresponds to total returns of -35.04%, -55.74%, -57.45%, respectively, with annualized returns of -4.22%, -15.04%, -57.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 5.33 | 5.25 | 5.25 | 5.55 | 5.1 | 4,142 |
| July 23, 2026 | 5.52 | 5.6 | 5.6 | 5.6 | 5.32 | 4,745 |
| July 22, 2026 | 5.21 | 5.61 | 5.61 | 5.62 | 5.21 | 6,388 |
| July 21, 2026 | 5.52 | 5.3 | 5.3 | 5.52 | 5.25 | 7,234 |
| July 20, 2026 | 5.51 | 5.46 | 5.46 | 5.51 | 5.27 | 3,202 |
| July 17, 2026 | 5.15 | 5.2 | 5.2 | 5.26 | 5.07 | 11,999 |
| July 16, 2026 | 5.28 | 5.22 | 5.22 | 5.42 | 5.18 | 4,156 |
| July 15, 2026 | 5.28 | 5.24 | 5.24 | 5.65 | 5.14 | 5,281 |
| July 14, 2026 | 5.16 | 5.15 | 5.15 | 5.21 | 5.06 | 4,659 |
| July 13, 2026 | 4.77 | 5.1 | 5.1 | 5.22 | 4.77 | 9,356 |
| 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 |