Ashford Hospitality Trust, Inc. (AHT-PH) NYSE

4.89

+0.19(+4.04%)

Updated at June 02 03:54PM

Currency In USD

AHT-PH Historical Return

If you invested $1000 in Ashford Hospitality Trust, Inc. (AHT-PH) since IPO date, it would be worth $474.3 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $342.68, while $1000 invested 1 year ago would be worth $435.05. This corresponds to total returns of -52.57%, -65.73%, -56.49%, respectively, with annualized returns of -8.13%, -19.27%, -56.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AHT-PH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.57	4.89	4.89	4.89	4.57	2,273
June 01, 2026	4.85	4.7	4.7	4.85	4.7	575
May 29, 2026	4.83	4.83	4.83	4.83	4.83	373
May 28, 2026	4.68	4.75	4.75	4.75	4.68	727
May 27, 2026	4.64	4.85	4.85	4.85	4.56	1,439
May 26, 2026	4.97	4.93	4.93	4.97	4.83	4,000
May 22, 2026	4.79	5.04	5.04	5.04	4.79	1,386
May 21, 2026	4.89	4.9	4.9	5.29	4.89	2,958
May 20, 2026	4.76	5.14	5.14	5.15	4.73	9,505
May 19, 2026	4.89	5	5	5	4.64	6,988
May 18, 2026	4.95	5.06	5.06	5.06	4.93	3,037
May 15, 2026	4.95	5.37	5.37	5.37	4.88	2,866
May 14, 2026	5.49	5.49	5.49	5.86	5.09	942
May 13, 2026	5.86	5.49	5.49	5.86	5.09	3,074
May 12, 2026	5.71	6.1	6.1	6.1	5.61	1,832
May 11, 2026	5.99	5.99	5.99	5.99	5.71	3,466
May 08, 2026	6	6.16	6.16	6.16	6	7,750
May 07, 2026	6.1	6.21	6.21	6.37	6.02	4,905
May 06, 2026	6.01	6.15	6.15	6.15	6	598
May 05, 2026	6.2	6.37	6.37	6.37	6.2	729
May 04, 2026	6.21	6.22	6.22	6.22	6.21	128
May 01, 2026	6.21	6.22	6.22	6.22	6.21	237
April 30, 2026	6.15	6	6	6.15	6	1,124
April 29, 2026	6.1	6.09	6.09	6.1	6.09	309
April 28, 2026	6.33	6.02	6.02	6.33	5.8	3,652
April 27, 2026	6	6.02	6.02	6.02	6	692
April 24, 2026	6.26	6.37	6.37	6.53	6.18	5,152
April 23, 2026	6.22	6.6	6.6	6.6	5.75	5,549
April 22, 2026	6.53	6.7	6.7	7.09	6.53	9,177
April 21, 2026	6.95	7.06	7.06	7.11	6.92	919
April 20, 2026	6.89	7.12	7.12	7.15	6.8	8,209
April 17, 2026	7	6.97	6.97	7	6.66	13,696
April 16, 2026	6.99	6.97	6.97	7	6.85	7,317
April 15, 2026	6.75	6.86	6.86	6.93	6.73	1,521
April 14, 2026	6.85	6.6	6.6	6.85	6.3	1,408
April 13, 2026	6.53	6.61	6.61	6.89	6.2	18,715
April 10, 2026	6.43	6.51	6.51	6.82	6.2	4,141
April 09, 2026	5.69	6.46	6.46	6.46	5.69	1,471
April 08, 2026	6.27	6.35	6.35	6.5	6	15,161
April 07, 2026	6.2	6.3	6.3	6.61	6.18	7,619
April 06, 2026	6.11	6.2	6.2	6.38	6.08	6,162
April 02, 2026	5.62	6.25	6.25	6.39	5.62	3,032
April 01, 2026	5.61	6.07	6.07	6.1	5.61	9,644
March 31, 2026	6.43	6.15	6.15	6.43	6.08	7,522
March 30, 2026	6.1	6.09	6.09	6.12	6	2,516
March 27, 2026	6.2	6.08	6.08	6.28	5.8	3,620
March 26, 2026	6.04	6.19	6.19	6.21	6.04	1,053
March 25, 2026	6.46	6.25	6.25	6.46	6.25	2,621
March 24, 2026	6.51	6.56	6.56	6.62	6.29	3,990
March 23, 2026	6.59	6.62	6.62	6.62	6.49	3,831
March 20, 2026	6.46	6.5	6.5	6.55	6.46	1,116
March 19, 2026	7.31	6.55	6.55	7.37	6.48	3,910
March 18, 2026	7.75	7.75	7.75	7.75	7.75	1,598
March 17, 2026	7.66	7.75	7.75	8.01	7.41	2,032
March 16, 2026	7.02	7.85	7.85	7.85	7.02	1,052
March 13, 2026	7.84	7.66	7.66	7.84	7.58	5,817
March 12, 2026	8.4	7.8	7.93	8.4	7.8	7,476
March 11, 2026	8.42	8.6	8.6	8.6	8.18	4,002
March 10, 2026	8.36	8.5	8.5	8.65	8.22	4,398
March 09, 2026	8.58	8.5	8.5	8.61	8.15	10,643