Ashford Hospitality Trust, Inc. (AHT-PF) NYSE

Currency In USD

AHT-PF Historical Return

If you invested $1000 in Ashford Hospitality Trust, Inc. (AHT-PF) 10 years ago, it would be worth $582.02 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 $393.98, while $1000 invested 1 year ago would be worth $438.85. This corresponds to total returns of -41.8%, -60.6%, -56.11%, respectively, with annualized returns of -5.27%, -17%, -56.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AHT-PF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	6.36	6.28	6.28	6.36	6.28	622
August 20, 2026	6.52	6.44	6.44	6.93	6.28	12,808
August 19, 2026	7.04	6.96	6.96	7.34	6.91	4,496
August 18, 2026	6.94	6.94	6.94	6.94	6.94	344
August 17, 2026	6.85	6.72	6.72	6.88	6.72	1,263
August 14, 2026	7.04	6.5	6.5	7.87	6.32	90,934
August 13, 2026	5.79	7.15	7.15	7.57	5.25	0
August 12, 2026	6.3	5.83	5.83	6.3	5.81	5,302
August 11, 2026	6.33	6.32	6.32	6.33	5.79	6,764
August 10, 2026	6.52	6.52	6.52	6.52	6.52	179
August 07, 2026	6.33	6.33	6.33	6.33	6.33	43
August 06, 2026	6.37	6.37	6.37	6.37	6.37	19
August 05, 2026	6.34	6.37	6.37	6.37	6.33	729
August 04, 2026	6.22	6.36	6.36	6.36	5.99	6,389
August 03, 2026	6.25	6.25	6.25	6.25	5.95	3,217
July 31, 2026	6.24	6.07	6.07	6.25	6.01	5,172
July 30, 2026	6.17	6.24	6.24	6.25	6.16	810
July 29, 2026	6.34	6.37	6.37	6.37	6.08	9,752
July 28, 2026	6.32	6.34	6.34	6.37	6.12	1,291
July 27, 2026	6.37	6.21	6.21	6.37	6.11	8,951
July 24, 2026	6.35	6.22	6.22	6.37	6.11	7,989
July 23, 2026	6.35	6.27	6.27	6.37	6.27	8,278
July 22, 2026	6.25	6.11	6.11	6.33	6.11	1,505
July 21, 2026	6.3	6.31	6.31	6.37	6.25	8,952
July 20, 2026	6.26	6.25	6.25	6.3	6.25	3,409
July 17, 2026	6.3	6.37	6.37	6.37	6.25	7,293
July 16, 2026	6.65	6.34	6.34	6.65	6.27	13,470
July 14, 2026	6.72	6.72	6.72	6.72	6.25	18
July 13, 2026	6.25	6.72	6.72	6.72	6.25	5,531
July 10, 2026	6.94	6.3	6.3	7.2	6.3	16,748
July 09, 2026	7.11	7.33	7.33	7.33	7.11	2,152
July 08, 2026	6.71	7.43	7.43	7.43	6.71	1,854
July 07, 2026	6.39	6.88	6.88	7.04	6.39	35,109
July 06, 2026	6.39	6.6	6.6	6.7	6.39	8,518
July 02, 2026	6.5	6.25	6.25	6.5	5.97	3,612
July 01, 2026	6.58	6.58	6.58	6.58	6.58	150
June 30, 2026	6.29	6.63	6.63	6.63	6.29	22,468
June 29, 2026	6.51	6.26	6.26	6.51	6.26	7,143
June 26, 2026	6.47	6.51	6.51	6.58	6.12	100,130
June 25, 2026	6.54	6.49	6.49	6.54	6.14	40,579
June 24, 2026	5.93	6.56	6.56	6.56	5.7	163,948
June 23, 2026	4.41	6.23	6.23	6.23	4.41	149,731
June 22, 2026	4.09	4.2	4.2	4.23	4.09	2,045
June 18, 2026	4.15	4.21	4.21	4.21	4.15	725
June 17, 2026	4.33	4.33	4.33	4.33	4.33	870
June 16, 2026	4.18	4.33	4.33	4.5	4.18	4,654
June 15, 2026	3.75	4.31	4.31	4.37	3.75	6,488
June 12, 2026	4.11	4.11	4.11	4.11	4.11	12
June 11, 2026	4.11	4.11	4.11	4.11	4.11	203
June 10, 2026	4.53	4.2	4.2	4.53	4.2	416
June 09, 2026	4.38	4.23	4.23	4.47	4.23	1,657
June 08, 2026	4.48	4.48	4.48	4.62	4.48	4,915
June 05, 2026	4.34	4.34	4.34	4.34	4.34	277
June 04, 2026	4.97	4.49	4.49	4.97	4.36	6,875
June 03, 2026	4.89	4.87	4.87	4.89	4.75	2,750
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