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 $505.06 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $350.42, while $1000 invested 1 year ago would be worth $322.77. This corresponds to total returns of -49.49%, -64.96%, -67.72%, respectively, with annualized returns of -6.77%, -18.91%, -67.72%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2026 | 3.89 | 3.93 | 3.93 | 4.01 | 3.89 | 6,063 |
| June 11, 2026 | 3.85 | 3.9 | 3.9 | 4.01 | 3.71 | 3,869 |
| June 10, 2026 | 3.97 | 3.87 | 3.87 | 3.97 | 3.84 | 2,897 |
| June 09, 2026 | 4.28 | 3.93 | 3.93 | 4.28 | 3.86 | 7,433 |
| June 08, 2026 | 4.15 | 3.95 | 3.95 | 4.22 | 3.85 | 16,902 |
| June 05, 2026 | 4.16 | 4.15 | 4.15 | 4.3 | 4.13 | 2,605 |
| June 04, 2026 | 4.26 | 4.33 | 4.33 | 4.51 | 4.21 | 5,524 |
| June 03, 2026 | 4.52 | 4.43 | 4.43 | 4.74 | 3.92 | 15,406 |
| June 02, 2026 | 4.62 | 4.65 | 4.65 | 4.88 | 4.52 | 17,476 |
| June 01, 2026 | 4.68 | 4.99 | 4.99 | 4.99 | 4.68 | 4,852 |
| May 29, 2026 | 4.61 | 4.92 | 4.92 | 5 | 4.6 | 5,021 |
| May 28, 2026 | 4.98 | 4.6 | 4.6 | 4.98 | 4.6 | 2,879 |
| May 27, 2026 | 4.47 | 4.8 | 4.8 | 4.97 | 4.47 | 6,082 |
| May 26, 2026 | 4.99 | 4.94 | 4.94 | 5 | 4.67 | 7,254 |
| May 22, 2026 | 5 | 5.01 | 5.01 | 5.42 | 4.88 | 13,008 |
| May 21, 2026 | 5.3 | 5.31 | 5.31 | 5.45 | 4.9 | 16,253 |
| May 20, 2026 | 5.07 | 5.1 | 5.1 | 5.5 | 4.78 | 16,664 |
| May 19, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 4.75 | 7,630 |
| May 18, 2026 | 5.05 | 5.27 | 5.27 | 5.27 | 5 | 2,619 |
| May 15, 2026 | 5.27 | 5.05 | 5.05 | 5.3 | 4.71 | 5,539 |
| May 14, 2026 | 4.91 | 5.48 | 5.48 | 5.48 | 4.81 | 6,937 |
| May 13, 2026 | 4.66 | 4.99 | 4.99 | 5.3 | 4.47 | 26,596 |
| May 12, 2026 | 5.6 | 5.5 | 5.5 | 5.6 | 5.19 | 4,110 |
| May 11, 2026 | 6.02 | 5.65 | 5.65 | 6.1 | 5.64 | 4,862 |
| May 08, 2026 | 6.07 | 6.14 | 6.14 | 6.28 | 6.06 | 2,353 |
| May 07, 2026 | 6.1 | 6 | 6 | 6.16 | 5.84 | 7,757 |
| May 06, 2026 | 5.94 | 5.92 | 5.92 | 6.23 | 5.9 | 10,691 |
| May 05, 2026 | 6.09 | 6.04 | 6.04 | 6.25 | 6.04 | 2,915 |
| May 04, 2026 | 6.05 | 6.05 | 6.05 | 6.33 | 6.05 | 2,157 |
| May 01, 2026 | 6.11 | 6.06 | 6.06 | 6.26 | 5.93 | 3,044 |
| April 30, 2026 | 6.14 | 6.09 | 6.09 | 6.34 | 5.7 | 11,882 |
| April 29, 2026 | 6.25 | 6.13 | 6.13 | 6.57 | 5.79 | 19,448 |
| April 28, 2026 | 6.03 | 6.24 | 6.24 | 6.29 | 6 | 8,029 |
| April 27, 2026 | 6.2 | 6.15 | 6.15 | 6.34 | 5.8 | 11,055 |
| April 24, 2026 | 6.3 | 6.09 | 6.09 | 6.44 | 5.9 | 15,767 |
| April 23, 2026 | 6 | 6.28 | 6.28 | 6.49 | 5.87 | 11,850 |
| April 22, 2026 | 6.85 | 6.17 | 6.17 | 6.85 | 5.68 | 18,803 |
| April 21, 2026 | 6.6 | 6.8 | 6.8 | 7.24 | 6.6 | 16,290 |
| April 20, 2026 | 7 | 7.05 | 7.05 | 7.23 | 7 | 1,358 |
| April 17, 2026 | 7.25 | 7 | 7 | 7.41 | 6.7 | 14,049 |
| April 16, 2026 | 6.9 | 6.79 | 6.79 | 7.25 | 6.38 | 26,814 |
| April 15, 2026 | 6.5 | 6.82 | 6.82 | 7 | 6.17 | 21,160 |
AD
