Ashford Hospitality Trust, Inc. (AHT-PD) NYSE
4.78
-0.2322(-4.63%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.78
-0.2322(-4.63%)
Currency In USD
If you invested $1000 in Ashford Hospitality Trust, Inc. (AHT-PD) 10 years ago, it would be worth $445.27 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $291.51, while $1000 invested 1 year ago would be worth $289.56. This corresponds to total returns of -55.47%, -70.85%, -71.04%, respectively, with annualized returns of -7.77%, -21.84%, -71.04%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 7.25 | 7.17 | 7.17 | 7.25 | 7.11 | 1,831 |
| April 13, 2026 | 7.28 | 7.25 | 7.25 | 7.28 | 6.88 | 1,783 |
| April 10, 2026 | 7.16 | 7.03 | 7.03 | 7.3 | 6.8 | 12,007 |
| April 09, 2026 | 7.2 | 7.3 | 7.3 | 7.33 | 7.15 | 4,809 |
| April 08, 2026 | 7.53 | 7.41 | 7.41 | 7.53 | 7.09 | 3,591 |
| April 07, 2026 | 7.33 | 7.48 | 7.48 | 7.5 | 7.16 | 2,251 |
| April 06, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.18 | 1,969 |
| April 02, 2026 | 7.77 | 7.57 | 7.57 | 7.77 | 7.5 | 3,228 |
| April 01, 2026 | 7.96 | 7.79 | 7.79 | 7.96 | 7.79 | 548 |
| March 31, 2026 | 7.69 | 7.75 | 7.75 | 7.97 | 7.69 | 1,486 |
| March 30, 2026 | 8.18 | 7.69 | 7.69 | 8.46 | 7.69 | 4,237 |
| March 27, 2026 | 7.35 | 8.23 | 8.23 | 8.23 | 7.35 | 18 |
| March 26, 2026 | 7.35 | 8.23 | 8.23 | 8.23 | 7.35 | 9,900 |
| March 25, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 124 |
| March 24, 2026 | 7.47 | 7.88 | 7.88 | 7.88 | 7.4 | 1,210 |
| March 23, 2026 | 7.71 | 8 | 8 | 8.05 | 7.45 | 2,346 |
| March 20, 2026 | 7.9 | 8 | 8 | 8.25 | 7.8 | 3,046 |
| March 19, 2026 | 7.9 | 7.95 | 7.95 | 7.95 | 7.5 | 2,008 |
| March 18, 2026 | 8.73 | 8.2 | 8.2 | 8.73 | 7.35 | 16,368 |
| March 17, 2026 | 8.44 | 8.74 | 8.74 | 8.74 | 8.42 | 5,406 |
| March 16, 2026 | 8.3 | 8.67 | 8.67 | 8.67 | 8.3 | 2,610 |
| March 13, 2026 | 8.52 | 8.68 | 8.68 | 8.68 | 8.43 | 3,094 |
| March 12, 2026 | 8.9 | 8.75 | 8.75 | 8.9 | 8.5 | 4,043 |
| March 11, 2026 | 9.6 | 9.19 | 9.19 | 9.6 | 8.92 | 6,125 |
| March 10, 2026 | 9.99 | 9.88 | 9.88 | 9.99 | 9.6 | 957 |
| March 09, 2026 | 9.99 | 9.98 | 9.98 | 9.99 | 9.77 | 1,277 |