Ashford Hospitality Trust, Inc. (AHT-PG) NYSE
4.85
-0.14(-2.81%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.85
-0.14(-2.81%)
Currency In USD
If you invested $1000 in Ashford Hospitality Trust, Inc. (AHT-PG) since IPO date, it would be worth $490.89 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $329.48, while $1000 invested 1 year ago would be worth $354.53. This corresponds to total returns of -50.91%, -67.05%, -64.55%, respectively, with annualized returns of -7.12%, -19.9%, -64.55%.
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 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 |
| March 24, 2026 | 6.04 | 6.17 | 6.17 | 6.22 | 6 | 5,070 |
| March 23, 2026 | 6.27 | 6.19 | 6.19 | 6.5 | 6.13 | 8,417 |
| March 20, 2026 | 6.2 | 6.25 | 6.25 | 6.3 | 6.2 | 4,074 |
| March 19, 2026 | 6.5 | 6.18 | 6.18 | 6.5 | 5.81 | 11,339 |
| March 18, 2026 | 7.16 | 7.56 | 7.56 | 7.56 | 7.16 | 5,070 |
| March 17, 2026 | 7.85 | 7.43 | 7.43 | 8.04 | 6.5 | 7,771 |
| March 16, 2026 | 7.56 | 7.81 | 7.81 | 8.08 | 7.56 | 12,300 |
| March 13, 2026 | 7.71 | 7.91 | 7.91 | 7.93 | 7.71 | 472 |
| March 12, 2026 | 7.84 | 7.86 | 7.86 | 8.05 | 7.56 | 4,160 |
| March 11, 2026 | 8.25 | 8.1 | 8.1 | 8.3 | 8.05 | 2,481 |
| March 10, 2026 | 8.3 | 8.3 | 8.3 | 8.4 | 8.3 | 675 |
| March 09, 2026 | 8.43 | 8.78 | 8.78 | 8.78 | 8.43 | 988 |
| March 06, 2026 | 8.61 | 8.36 | 8.36 | 8.76 | 8.25 | 1,735 |