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) 10 years ago, it would be worth $373.02 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $225.03, while $1000 invested 1 year ago would be worth $217.31. This corresponds to total returns of -62.7%, -77.5%, -78.27%, respectively, with annualized returns of -9.39%, -25.78%, -78.27%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 3.5 | 3.33 | 3.33 | 3.62 | 3.22 | 16,756 |
| November 06, 2026 | 3.32 | 3.39 | 3.39 | 3.6 | 3.22 | 16,246 |
| November 05, 2026 | 3.53 | 3.49 | 3.49 | 3.53 | 3.22 | 6,599 |
| November 04, 2026 | 3.65 | 3.55 | 3.55 | 3.8 | 3.46 | 8,872 |
| November 03, 2026 | 3.57 | 3.45 | 3.45 | 3.57 | 3.45 | 1,389 |
| November 02, 2026 | 3.83 | 3.44 | 3.44 | 3.83 | 3.35 | 22,438 |
| October 30, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1,071 |
| October 29, 2026 | 4.49 | 4.24 | 4.24 | 4.5 | 4.24 | 1,197 |
| October 28, 2026 | 4.2 | 4.49 | 4.49 | 4.5 | 4.15 | 4,956 |
| October 27, 2026 | 4.59 | 4.61 | 4.61 | 4.61 | 4.55 | 2,811 |
| October 26, 2026 | 4.55 | 4.76 | 4.76 | 4.76 | 4.42 | 3,924 |
| October 23, 2026 | 4.52 | 4.98 | 4.98 | 5.05 | 4.52 | 7,404 |
| October 22, 2026 | 4.44 | 4.9 | 4.9 | 4.99 | 4.44 | 21,966 |
| October 21, 2026 | 3.57 | 4.58 | 4.58 | 4.66 | 3.24 | 54,763 |
| October 20, 2026 | 2.99 | 2.65 | 2.65 | 2.99 | 2.65 | 5,626 |
| October 19, 2026 | 3.1 | 2.98 | 2.98 | 3.13 | 2.87 | 6,363 |
| October 16, 2026 | 3.5 | 3.47 | 3.47 | 3.5 | 3.24 | 8,341 |
| October 15, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 31 |
| October 14, 2026 | 3.34 | 3.55 | 3.55 | 3.61 | 3.14 | 4,159 |
| October 13, 2026 | 3.62 | 3.75 | 3.75 | 3.83 | 3.52 | 3,523 |
| October 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1,540 |
| October 09, 2026 | 3.41 | 3.75 | 3.75 | 3.84 | 3.41 | 7,560 |
| October 08, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2,132 |
| October 07, 2026 | 3.89 | 3.55 | 3.55 | 3.89 | 3.55 | 6,308 |
| October 06, 2026 | 4.11 | 4.05 | 4.05 | 4.12 | 4.05 | 632 |
| October 05, 2026 | 3.76 | 3.94 | 3.94 | 4.14 | 3.76 | 1,661 |
| October 02, 2026 | 4.44 | 4.05 | 4.05 | 4.44 | 3.99 | 5,940 |
| October 01, 2026 | 4.33 | 4.44 | 4.44 | 4.44 | 4.17 | 3,587 |
| September 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 191 |
| September 29, 2026 | 4.39 | 4.35 | 4.35 | 4.42 | 4.08 | 814 |
| September 28, 2026 | 4.13 | 4.42 | 4.42 | 4.42 | 4.13 | 1,403 |
| September 25, 2026 | 4.36 | 4.53 | 4.53 | 4.53 | 4.36 | 1,754 |
| September 24, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 1,936 |
| September 23, 2026 | 4.6 | 4.63 | 4.63 | 4.63 | 4.5 | 3,514 |
| September 22, 2026 | 4.66 | 4.63 | 4.63 | 4.66 | 4.63 | 1,881 |
| September 21, 2026 | 4.99 | 4.86 | 4.86 | 4.99 | 4.86 | 4,740 |
| September 18, 2026 | 4.9 | 4.95 | 4.95 | 5.29 | 4.78 | 7,847 |
| September 17, 2026 | 5.52 | 5.23 | 5.23 | 5.62 | 5.2 | 2,626 |
| September 11, 2026 | 5.54 | 5.78 | 5.78 | 5.78 | 5.54 | 234 |
| 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 |
AD
