Ashford Hospitality Trust, Inc. (AHT-PF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AHT-PF Historical Return
If you invested $1000 in Ashford Hospitality Trust, Inc. (AHT-PF) 10 years ago, it would be worth $356.32 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $212.73, while $1000 invested 1 year ago would be worth $253.91. This corresponds to total returns of -64.37%, -78.73%, -74.61%, respectively, with annualized returns of -9.8%, -26.61%, -74.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AHT-PF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.18 | 3.8 | 3.8 | 3.8 | 3.08 | 21,265 |
| November 10, 2026 | 3.25 | 3.28 | 3.28 | 3.46 | 3.25 | 10,713 |
| November 09, 2026 | 3.2 | 3.2 | 3.2 | 3.5 | 3.2 | 13,089 |
| November 06, 2026 | 3.56 | 3.18 | 3.18 | 3.6 | 3.12 | 13,957 |
| November 05, 2026 | 3.63 | 3.5 | 3.5 | 3.77 | 3.42 | 6,004 |
| November 04, 2026 | 3.7 | 3.58 | 3.58 | 3.78 | 3.35 | 13,366 |
| November 03, 2026 | 3.8 | 3.68 | 3.68 | 3.85 | 3.5 | 1,650 |
| November 02, 2026 | 3.75 | 3.5 | 3.5 | 4.08 | 3.5 | 6,000 |
| October 30, 2026 | 3.96 | 3.71 | 3.71 | 3.96 | 3.71 | 733 |
| October 29, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 345 |
| October 28, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 345 |
| October 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 432 |
| October 26, 2026 | 4.73 | 4.75 | 4.75 | 4.75 | 4.73 | 432 |
| October 23, 2026 | 5.07 | 4.84 | 4.84 | 5.07 | 4.84 | 768 |
| October 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 11,628 |
| October 21, 2026 | 3.77 | 4.52 | 4.52 | 4.58 | 3.71 | 11,628 |
| October 20, 2026 | 3.31 | 3.3 | 3.3 | 3.31 | 3.3 | 108 |
| October 19, 2026 | 3.74 | 3.31 | 3.31 | 3.74 | 3.31 | 2,006 |
| October 16, 2026 | 3.87 | 3.74 | 3.74 | 4.13 | 3.74 | 3,999 |
| October 15, 2026 | 4.09 | 3.9 | 3.9 | 4.11 | 3.74 | 3,676 |
| October 14, 2026 | 4.06 | 3.97 | 3.97 | 4.06 | 3.95 | 855 |
| October 13, 2026 | 4.21 | 3.74 | 3.74 | 4.37 | 3.74 | 10,686 |
| October 12, 2026 | 3.89 | 4.02 | 4.02 | 4.02 | 3.89 | 1,269 |
| October 09, 2026 | 3.94 | 3.74 | 3.74 | 4.02 | 3.74 | 13,222 |
| October 08, 2026 | 3.58 | 3.58 | 3.58 | 3.71 | 3.58 | 56 |
| October 07, 2026 | 3.57 | 3.58 | 3.58 | 3.71 | 3.57 | 5,492 |
| October 06, 2026 | 4.17 | 3.91 | 3.91 | 4.2 | 3.85 | 5,715 |
| October 05, 2026 | 3.94 | 4.05 | 4.05 | 4.3 | 3.94 | 433 |
| October 02, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 934 |
| October 01, 2026 | 3.74 | 4.43 | 4.43 | 4.43 | 3.67 | 4,843 |
| September 30, 2026 | 4.26 | 4.29 | 4.29 | 4.29 | 4.04 | 1,546 |
| September 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2,326 |
| September 28, 2026 | 4.75 | 4.44 | 4.44 | 4.78 | 4.44 | 2,392 |
| September 25, 2026 | 5 | 5 | 5 | 5 | 5 | 205 |
| September 24, 2026 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 395 |
| September 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 37 |
| September 22, 2026 | 5.72 | 5.25 | 5.25 | 5.72 | 5.25 | 753 |
| September 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 13 |
| September 16, 2026 | 5.35 | 5.65 | 5.65 | 5.65 | 5.35 | 2,126 |
| September 15, 2026 | 5.75 | 5.7 | 5.7 | 5.78 | 5.7 | 3,504 |
| September 11, 2026 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 177 |
| September 10, 2026 | 5.97 | 6.18 | 6.18 | 6.29 | 5.72 | 1,011 |
| September 09, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 354 |
| September 08, 2026 | 5.85 | 6.03 | 6.03 | 6.17 | 5.85 | 4,199 |
| September 04, 2026 | 6.38 | 6.31 | 6.31 | 6.45 | 6.27 | 1,360 |
| September 03, 2026 | 6.8 | 6.39 | 6.39 | 6.88 | 6.39 | 1,470 |
| September 02, 2026 | 6.59 | 6.61 | 6.61 | 6.69 | 6.59 | 2,106 |
| September 01, 2026 | 6.81 | 6.8 | 6.8 | 6.81 | 6.8 | 409 |
| August 31, 2026 | 6.39 | 6.99 | 6.99 | 7.08 | 6.39 | 90,083 |
| August 28, 2026 | 6.45 | 6.42 | 6.42 | 6.95 | 6.42 | 53,045 |
| August 27, 2026 | 6.57 | 6.6 | 6.6 | 6.65 | 6.55 | 42,251 |
| August 26, 2026 | 6.25 | 6.38 | 6.38 | 6.38 | 6.22 | 994 |
| August 25, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 21 |
| August 24, 2026 | 6.76 | 6.67 | 6.67 | 6.76 | 6.67 | 315 |
| 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 |
AD
