Ashford Hospitality Trust, Inc. (AHT-PH) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AHT-PH Historical Return
If you invested $1000 in Ashford Hospitality Trust, Inc. (AHT-PH) since IPO date, it would be worth $547.04 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $397.46, while $1000 invested 1 year ago would be worth $402. This corresponds to total returns of -45.3%, -60.25%, -59.8%, respectively, with annualized returns of -6.43%, -16.85%, -59.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AHT-PH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.41 | 5.64 | 5.64 | 5.64 | 5.41 | 2,225 |
| September 10, 2026 | 5.14 | 5.52 | 5.52 | 5.52 | 5.14 | 1,026 |
| September 09, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 245 |
| September 08, 2026 | 5.83 | 5.68 | 5.68 | 6.07 | 5.6 | 806 |
| September 03, 2026 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 125 |
| September 02, 2026 | 6.35 | 6.4 | 6.4 | 6.45 | 6.3 | 3,137 |
| September 01, 2026 | 6.15 | 6.33 | 6.33 | 6.33 | 6.15 | 1,905 |
| August 31, 2026 | 6.06 | 6.2 | 6.2 | 6.59 | 6.06 | 7,185 |
| August 28, 2026 | 6.15 | 6.1 | 6.1 | 6.15 | 6.1 | 407 |
| August 27, 2026 | 6.31 | 6.5 | 6.5 | 6.5 | 6.21 | 1,789 |
| August 26, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 45 |
| August 25, 2026 | 6.38 | 6.26 | 6.26 | 6.38 | 6.26 | 312 |
| August 24, 2026 | 6.26 | 6.25 | 6.25 | 6.26 | 6.25 | 2,085 |
| August 21, 2026 | 6.4 | 6.5 | 6.5 | 6.5 | 6.31 | 8,848 |
| August 20, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 995 |
| August 19, 2026 | 6.61 | 6.7 | 6.7 | 6.7 | 6.61 | 2,955 |
| August 18, 2026 | 6.86 | 6.46 | 6.46 | 6.93 | 6.46 | 4,444 |
| August 17, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1,537 |
| August 14, 2026 | 7.39 | 6.6 | 6.6 | 7.79 | 5.7 | 33,113 |
| August 13, 2026 | 5.08 | 7.22 | 7.22 | 7.61 | 5.08 | 0 |
| August 12, 2026 | 5.08 | 4.8 | 4.8 | 5.08 | 4.8 | 1,341 |
| August 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 46 |
| August 07, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 202 |
| August 06, 2026 | 5.17 | 5.09 | 5.09 | 5.19 | 5.09 | 1,082 |
| August 05, 2026 | 5.08 | 5.41 | 5.41 | 5.41 | 5 | 2,946 |
| August 04, 2026 | 5.21 | 5.24 | 5.24 | 5.3 | 5.21 | 794 |
| August 03, 2026 | 5.19 | 5.3 | 5.3 | 5.36 | 5.19 | 1,576 |
| July 31, 2026 | 5.27 | 5.33 | 5.33 | 5.42 | 5.25 | 2,443 |
| July 30, 2026 | 5.17 | 5.32 | 5.32 | 5.35 | 5.17 | 843 |
| July 29, 2026 | 5.36 | 5.26 | 5.26 | 5.36 | 4.86 | 4,560 |
| July 28, 2026 | 5.31 | 5.21 | 5.21 | 5.31 | 5.21 | 611 |
| July 27, 2026 | 5.05 | 5.31 | 5.31 | 5.51 | 5.05 | 5,930 |
| July 24, 2026 | 5.45 | 5.37 | 5.37 | 5.61 | 5.29 | 7,497 |
| July 23, 2026 | 5.18 | 5.34 | 5.34 | 5.78 | 5.18 | 2,372 |
| July 22, 2026 | 5.48 | 5.22 | 5.22 | 5.48 | 5.18 | 54 |
| July 21, 2026 | 5.48 | 5.22 | 5.22 | 5.48 | 5.18 | 4,142 |
| July 20, 2026 | 5.18 | 5.33 | 5.33 | 5.33 | 5.12 | 5,627 |
| July 17, 2026 | 5.1 | 5.06 | 5.06 | 5.42 | 5.06 | 9,314 |
| July 16, 2026 | 5 | 5.19 | 5.19 | 5.2 | 5 | 3,111 |
| July 15, 2026 | 4.99 | 4.87 | 4.87 | 5.13 | 4.77 | 9,313 |
| July 14, 2026 | 5.1 | 4.85 | 4.85 | 5.2 | 4.75 | 7,569 |
| July 13, 2026 | 5 | 5 | 5 | 5.1 | 5 | 2,665 |
| July 10, 2026 | 5.35 | 5.15 | 5.15 | 5.57 | 4.86 | 10,360 |
| July 09, 2026 | 5.58 | 5.35 | 5.35 | 5.58 | 4.98 | 8,006 |
| July 08, 2026 | 5.39 | 5.58 | 5.58 | 5.99 | 5.35 | 11,612 |
| July 07, 2026 | 5.36 | 5.37 | 5.37 | 5.77 | 5.35 | 7,941 |
| July 06, 2026 | 5.37 | 5.42 | 5.42 | 5.42 | 5.33 | 2,331 |
| July 02, 2026 | 5.36 | 5.41 | 5.41 | 5.59 | 5.35 | 3,743 |
| July 01, 2026 | 5.4 | 5.39 | 5.39 | 5.49 | 5.25 | 2,834 |
| June 30, 2026 | 5.15 | 5.39 | 5.39 | 5.39 | 5.11 | 6,568 |
| June 29, 2026 | 5.1 | 5.19 | 5.19 | 5.19 | 5.1 | 5,394 |
| June 26, 2026 | 4.75 | 5.16 | 5.16 | 6.2 | 4.63 | 23,131 |
| June 25, 2026 | 4.57 | 4.61 | 4.61 | 4.82 | 4.3 | 8,905 |
| June 24, 2026 | 5.03 | 4.5 | 4.5 | 5.03 | 4.23 | 21,507 |
| June 23, 2026 | 4.17 | 5.03 | 5.03 | 5.14 | 3.77 | 46,558 |
| June 22, 2026 | 3.96 | 3.97 | 3.97 | 4.33 | 3.82 | 12,396 |
| June 18, 2026 | 3.74 | 3.96 | 3.96 | 3.96 | 3.74 | 6,269 |
| June 17, 2026 | 4 | 4 | 4 | 4 | 4 | 2,433 |
| June 16, 2026 | 3.86 | 4 | 4 | 4 | 3.81 | 5,151 |
| June 15, 2026 | 3.95 | 4.04 | 4.04 | 4.04 | 3.95 | 4,182 |
AD
