Ashford Hospitality Trust, Inc. (AHT-PG) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Ashford Hospitality Trust, Inc. (AHT-PG) since IPO date, it would be worth $404.86 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $279.52, while $1000 invested 1 year ago would be worth $268.28. This corresponds to total returns of -59.51%, -72.05%, -73.17%, respectively, with annualized returns of -8.91%, -22.49%, -73.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 6.11 | 7.14 | 7.14 | 7.14 | 6.11 | 5,384 |
| April 13, 2026 | 6.21 | 6.26 | 6.26 | 6.69 | 6.2 | 7,018 |
| April 10, 2026 | 6.25 | 6.32 | 6.32 | 6.32 | 6.06 | 3,932 |
| April 09, 2026 | 5.69 | 6.32 | 6.32 | 6.32 | 5.69 | 1,978 |
| April 08, 2026 | 6.14 | 6.51 | 6.51 | 6.51 | 5.63 | 9,227 |
| April 07, 2026 | 6.13 | 6.31 | 6.31 | 6.39 | 6 | 2,565 |
| April 06, 2026 | 6.03 | 6.3 | 6.3 | 6.3 | 5.75 | 6,144 |
| April 02, 2026 | 6.02 | 6.32 | 6.32 | 6.57 | 6.02 | 1,210 |
| April 01, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 487 |
| March 31, 2026 | 5.58 | 6.24 | 6.24 | 6.48 | 5.58 | 22,086 |
| March 30, 2026 | 5.77 | 5.89 | 5.89 | 6.03 | 5.51 | 728 |
| March 27, 2026 | 5.82 | 6.03 | 6.03 | 6.03 | 5.82 | 2,596 |
| March 26, 2026 | 6.06 | 5.81 | 5.81 | 6.06 | 5.4 | 5,596 |
| March 25, 2026 | 6.18 | 6.06 | 6.06 | 6.29 | 5.81 | 2,996 |