Ashford Hospitality Trust, Inc. (AHT-PF) NYSE
5.04
+0.2608(+5.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.04
+0.2608(+5.46%)
Currency In USD
If you invested $1000 in Ashford Hospitality Trust, Inc. (AHT-PF) since IPO date, it would be worth $468.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $312.27, while $1000 invested 1 year ago would be worth $439.8. This corresponds to total returns of -53.16%, -68.77%, -56.02%, respectively, with annualized returns of -7.37%, -20.76%, -56.02%.
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 | 4.94 | 5.04 | 5.04 | 5.19 | 4.8 | 6,670 |
| June 01, 2026 | 5.18 | 4.78 | 4.78 | 5.18 | 4.78 | 4,967 |
| May 29, 2026 | 4.82 | 5 | 5 | 5 | 4.82 | 2,168 |
| May 28, 2026 | 5.07 | 5.09 | 5.09 | 5.09 | 5.07 | 206 |
| May 27, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 776 |
| May 26, 2026 | 5.01 | 5.2 | 5.2 | 5.2 | 5.01 | 1,143 |
| May 22, 2026 | 5.36 | 5.17 | 5.17 | 5.47 | 5.15 | 3,374 |
| May 21, 2026 | 5.6 | 5.5 | 5.5 | 5.71 | 4.88 | 25,665 |
| May 20, 2026 | 5.39 | 5.45 | 5.45 | 6.1 | 5.34 | 20,273 |
| May 19, 2026 | 5.51 | 5.15 | 5.15 | 5.68 | 4.66 | 14,876 |
| May 18, 2026 | 5.12 | 5.24 | 5.24 | 5.25 | 5.12 | 302 |
| May 15, 2026 | 5.29 | 5.1 | 5.1 | 5.35 | 5.1 | 821 |
| May 14, 2026 | 5.17 | 5.2 | 5.2 | 5.2 | 5.17 | 487 |
| May 13, 2026 | 5.7 | 5.35 | 5.35 | 6.05 | 5.35 | 8,465 |
| May 12, 2026 | 6 | 5.85 | 5.85 | 6.2 | 5.85 | 6,467 |
| May 11, 2026 | 6.22 | 6.02 | 6.02 | 6.33 | 5.99 | 10,423 |
| May 08, 2026 | 6.47 | 6.26 | 6.26 | 6.49 | 5.99 | 3,045 |
| May 07, 2026 | 6.57 | 6.2 | 6.2 | 6.57 | 6.12 | 6,967 |
| May 06, 2026 | 6.58 | 6.05 | 6.05 | 6.58 | 6.05 | 1,974 |
| May 05, 2026 | 6.1 | 6.42 | 6.42 | 6.66 | 5.88 | 2,175 |
| May 04, 2026 | 6.23 | 6.05 | 6.05 | 6.48 | 5.9 | 3,290 |
| May 01, 2026 | 6.52 | 6.25 | 6.25 | 6.68 | 6.17 | 3,609 |
| April 30, 2026 | 6.53 | 6.04 | 6.04 | 6.53 | 5.87 | 5,499 |
| April 29, 2026 | 6.15 | 6.05 | 6.05 | 6.25 | 6.05 | 852 |
| April 28, 2026 | 6.31 | 6.28 | 6.28 | 6.54 | 6.28 | 3,651 |
| April 27, 2026 | 6.22 | 6.01 | 6.01 | 6.45 | 6.01 | 1,936 |
| April 24, 2026 | 6.5 | 6.4 | 6.4 | 6.52 | 6.4 | 2,879 |
| April 23, 2026 | 6.75 | 6.51 | 6.51 | 6.75 | 6.5 | 716 |
| April 22, 2026 | 7.05 | 6.45 | 6.45 | 7.31 | 6.45 | 15,966 |
| April 21, 2026 | 7.16 | 7.13 | 7.13 | 7.38 | 7.13 | 22,493 |
| April 20, 2026 | 7.31 | 7.29 | 7.29 | 7.32 | 7.16 | 16,564 |
| April 17, 2026 | 7.31 | 7.22 | 7.22 | 7.31 | 6.58 | 9,643 |
| April 16, 2026 | 7.19 | 7.17 | 7.17 | 7.32 | 7.02 | 9,789 |
| April 15, 2026 | 7.03 | 7.21 | 7.21 | 7.35 | 6.99 | 43,289 |
| April 14, 2026 | 6.8 | 7.03 | 7.03 | 7.05 | 6.8 | 35,976 |
| April 13, 2026 | 6.41 | 6.53 | 6.53 | 6.85 | 6.41 | 20,368 |
| April 10, 2026 | 6.42 | 6.4 | 6.4 | 6.59 | 6.24 | 15,227 |
| April 09, 2026 | 5.93 | 6.05 | 6.05 | 6.45 | 5.93 | 1,137 |
| April 08, 2026 | 6.03 | 6.2 | 6.2 | 6.5 | 5.8 | 13,648 |
| April 07, 2026 | 6 | 6.17 | 6.17 | 6.3 | 6 | 5,851 |
| April 06, 2026 | 6.04 | 6.11 | 6.11 | 6.71 | 5.99 | 11,669 |
| April 02, 2026 | 6.69 | 6.37 | 6.37 | 6.69 | 5.99 | 2,295 |
| April 01, 2026 | 6.45 | 6.61 | 6.35 | 6.81 | 6.09 | 13,124 |
| March 31, 2026 | 6.01 | 6.73 | 6.73 | 6.87 | 5.99 | 39,822 |
| March 30, 2026 | 6.01 | 5.98 | 5.98 | 6.01 | 5.88 | 4,941 |
| March 27, 2026 | 5.9 | 5.9 | 5.9 | 6.1 | 5.8 | 1,232 |
| March 26, 2026 | 6.48 | 5.8 | 5.8 | 6.48 | 5.69 | 5,462 |
| March 25, 2026 | 5.96 | 6.02 | 6.02 | 6.44 | 5.95 | 2,327 |
| March 24, 2026 | 6.5 | 6.12 | 6.12 | 6.51 | 6.12 | 11,544 |
| March 23, 2026 | 6.49 | 6.31 | 6.31 | 6.7 | 6.31 | 4,175 |
| March 20, 2026 | 7.05 | 6.47 | 6.47 | 7.07 | 6.32 | 13 |
| March 19, 2026 | 7.05 | 6.47 | 6.47 | 7.07 | 6.32 | 5,804 |
| March 18, 2026 | 7.95 | 7.4 | 7.4 | 7.95 | 7.4 | 1,983 |
| March 17, 2026 | 7.39 | 7.59 | 7.59 | 7.78 | 7.39 | 1,429 |
| March 16, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 202 |
| March 13, 2026 | 7.86 | 7.52 | 7.52 | 7.86 | 7.5 | 5,183 |
| March 12, 2026 | 8 | 7.81 | 7.81 | 8.04 | 7.66 | 5,018 |
| March 11, 2026 | 8.12 | 8.06 | 8.06 | 8.16 | 8.06 | 590 |
| March 10, 2026 | 8.25 | 8.28 | 8.28 | 8.34 | 8.25 | 2,139 |
| March 09, 2026 | 8.25 | 8.27 | 8.27 | 8.33 | 8.13 | 4,400 |