Ashford Hospitality Trust, Inc. (AHT-PG) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AHT-PG Historical Return
If you invested $1000 in Ashford Hospitality Trust, Inc. (AHT-PG) since IPO date, it would be worth $566.8 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $384.35, while $1000 invested 1 year ago would be worth $367.21. This corresponds to total returns of -43.32%, -61.56%, -63.28%, respectively, with annualized returns of -5.57%, -17.42%, -63.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AHT-PG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.47 | 5.6 | 5.6 | 5.6 | 5.01 | 2,573 |
| September 09, 2026 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 451 |
| September 08, 2026 | 5.9 | 5.8 | 5.8 | 5.9 | 5.37 | 4,718 |
| September 04, 2026 | 6.09 | 5.87 | 5.87 | 6.09 | 5.77 | 2,858 |
| September 03, 2026 | 6.13 | 6.09 | 6.09 | 6.35 | 6.04 | 1,760 |
| September 02, 2026 | 6.26 | 6.11 | 6.11 | 6.26 | 6.11 | 283 |
| September 01, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 785 |
| August 31, 2026 | 6.42 | 6.31 | 6.31 | 6.53 | 6.18 | 7,846 |
| August 28, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 120 |
| August 27, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 326 |
| August 26, 2026 | 6.38 | 6.39 | 6.39 | 6.42 | 5.98 | 3,456 |
| August 25, 2026 | 6.02 | 6.28 | 6.28 | 6.28 | 6.02 | 823 |
| August 24, 2026 | 6.2 | 6.5 | 6.5 | 6.5 | 6.2 | 722 |
| August 21, 2026 | 6.44 | 6.42 | 6.42 | 6.61 | 6.17 | 2,202 |
| August 20, 2026 | 6.59 | 6.45 | 6.45 | 6.92 | 6.08 | 1,524 |
| August 19, 2026 | 6.7 | 6.83 | 6.83 | 6.95 | 6.7 | 2,156 |
| August 18, 2026 | 7.16 | 6.96 | 6.96 | 7.16 | 6.66 | 1,729 |
| August 17, 2026 | 6.57 | 6.86 | 6.86 | 6.86 | 6.56 | 1,360 |
| August 14, 2026 | 7.15 | 6.65 | 6.65 | 8.06 | 6.28 | 55,779 |
| August 13, 2026 | 4.77 | 7.42 | 7.42 | 7.61 | 4.77 | 0 |
| August 12, 2026 | 4.72 | 4.86 | 4.86 | 4.86 | 4.72 | 102 |
| August 11, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 426 |
| August 10, 2026 | 4.45 | 4.87 | 4.87 | 4.87 | 4.45 | 3,001 |
| August 07, 2026 | 4.55 | 4.85 | 4.85 | 4.85 | 4.53 | 7,078 |
| August 06, 2026 | 5.28 | 4.82 | 4.82 | 5.28 | 4.5 | 6,648 |
| August 05, 2026 | 5.2 | 5.08 | 5.08 | 5.21 | 5.08 | 3,384 |
| August 04, 2026 | 5.3 | 5.3 | 5.3 | 5.3 | 5.14 | 1,334 |
| August 03, 2026 | 5.2 | 5.25 | 5.25 | 5.25 | 4.83 | 4,788 |
| July 31, 2026 | 5.37 | 5.36 | 5.36 | 5.41 | 5.12 | 9,295 |
| July 30, 2026 | 5.37 | 5.24 | 5.24 | 5.42 | 5.1 | 1,333 |
| July 29, 2026 | 5.46 | 5.24 | 5.24 | 5.48 | 5 | 6,593 |
| July 28, 2026 | 5.36 | 5.38 | 5.38 | 5.46 | 5.19 | 6,268 |
| July 27, 2026 | 5.1 | 5.32 | 5.32 | 5.43 | 5.1 | 11,602 |
| July 23, 2026 | 5.39 | 5.19 | 5.19 | 5.41 | 5.07 | 3,656 |
| July 22, 2026 | 5.04 | 5.36 | 5.36 | 5.39 | 5.04 | 3,472 |
| July 21, 2026 | 5.37 | 5.14 | 5.14 | 5.42 | 5.14 | 4,152 |
| July 20, 2026 | 5.2 | 5.3 | 5.3 | 5.3 | 5.2 | 216 |
| July 17, 2026 | 5 | 5.2 | 5.2 | 5.39 | 5 | 4,085 |
| July 16, 2026 | 4.97 | 5 | 5 | 5.16 | 4.97 | 4,351 |
| July 15, 2026 | 5.1 | 4.85 | 4.85 | 5.11 | 4.8 | 3,931 |
| July 14, 2026 | 4.86 | 5.03 | 5.03 | 5.03 | 4.76 | 2,211 |
| July 13, 2026 | 4.99 | 5.05 | 5.05 | 5.16 | 4.94 | 8,439 |
| July 10, 2026 | 5.33 | 4.99 | 4.99 | 5.55 | 4.71 | 28,057 |
| July 09, 2026 | 5.58 | 5.36 | 5.36 | 5.72 | 5.2 | 7,074 |
| July 08, 2026 | 5.63 | 5.53 | 5.53 | 5.63 | 5.53 | 2,734 |
| July 07, 2026 | 5.35 | 5.63 | 5.63 | 5.75 | 5.3 | 4,335 |
| July 06, 2026 | 5.94 | 5.75 | 5.75 | 5.94 | 5.29 | 4,881 |
| July 02, 2026 | 5.4 | 5.4 | 5.4 | 5.62 | 5.3 | 5,515 |
| July 01, 2026 | 5.31 | 5.34 | 5.34 | 5.34 | 5.11 | 3,786 |
| June 30, 2026 | 5.12 | 5.32 | 5.32 | 5.35 | 5.11 | 3,673 |
| June 29, 2026 | 5.03 | 5.27 | 5.27 | 5.38 | 4.69 | 20,660 |
| June 26, 2026 | 4.38 | 5.23 | 5.23 | 5.73 | 4.2 | 26,819 |
| June 25, 2026 | 4.28 | 4.53 | 4.53 | 4.72 | 4.28 | 6,752 |
| June 24, 2026 | 5 | 4.76 | 4.76 | 5 | 4.34 | 15,323 |
| June 23, 2026 | 4.03 | 5.09 | 5.09 | 5.62 | 3.98 | 32,486 |
| June 22, 2026 | 3.87 | 4 | 4 | 4.05 | 3.87 | 5,114 |
| June 18, 2026 | 3.74 | 3.86 | 3.86 | 3.92 | 3.74 | 10,752 |
| June 17, 2026 | 3.86 | 3.88 | 3.88 | 3.97 | 3.85 | 3,948 |
| June 16, 2026 | 3.91 | 3.9 | 3.9 | 4 | 3.72 | 35,991 |
| June 15, 2026 | 3.9 | 3.84 | 3.84 | 3.95 | 3.75 | 749 |
AD
