Ashford Hospitality Trust, Inc. (AHT-PH) 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-PH) since IPO date, it would be worth $499.52 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $370.24, while $1000 invested 1 year ago would be worth $383.47. This corresponds to total returns of -50.05%, -62.98%, -61.65%, respectively, with annualized returns of -7.49%, -18.01%, -61.65%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2026 | 4.15 | 4.07 | 4.07 | 4.15 | 3.99 | 1,502 |
| June 11, 2026 | 4.06 | 3.99 | 3.99 | 4.1 | 3.78 | 2,832 |
| June 10, 2026 | 3.98 | 4.06 | 4.06 | 4.1 | 3.72 | 5,174 |
| June 09, 2026 | 4.01 | 3.98 | 3.98 | 4.14 | 3.95 | 6,515 |
| June 08, 2026 | 4.25 | 4.27 | 4.27 | 4.3 | 4.03 | 7,572 |
| June 05, 2026 | 3.87 | 4.06 | 4.06 | 4.34 | 3.87 | 5,254 |
| June 04, 2026 | 4.12 | 4.16 | 4.16 | 4.38 | 3.97 | 4,787 |
| June 03, 2026 | 4.65 | 4.59 | 4.59 | 4.75 | 4.59 | 1,651 |
| 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 |