Ashford Hospitality Trust, Inc. (AHT-PI) NYSE
4.65
-0.0618(-1.31%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
AHT-PI Historical Return
If you invested $1000 in Ashford Hospitality Trust, Inc. (AHT-PI) since IPO date, it would be worth $451.02 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 $327.93, while $1000 invested 1 year ago would be worth $404.7. This corresponds to total returns of -54.9%, -67.21%, -59.53%, respectively, with annualized returns of -8.88%, -19.98%, -59.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AHT-PI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.89 | 4.65 | 4.65 | 4.89 | 4.61 | 3,873 |
| June 01, 2026 | 4.84 | 4.71 | 4.71 | 4.85 | 4.71 | 1,080 |
| May 29, 2026 | 4.71 | 4.75 | 4.75 | 4.75 | 4.61 | 2,553 |
| May 28, 2026 | 4.66 | 4.66 | 4.66 | 5 | 4.52 | 2,147 |
| May 27, 2026 | 4.75 | 4.9 | 4.9 | 4.95 | 4.75 | 22 |
| May 26, 2026 | 4.75 | 4.9 | 4.9 | 4.95 | 4.75 | 507 |
| May 22, 2026 | 5.4 | 5.2 | 5.2 | 5.4 | 5.2 | 3,157 |
| May 21, 2026 | 5.21 | 5 | 5 | 5.42 | 4.65 | 10,092 |
| May 20, 2026 | 4.99 | 5.2 | 5.2 | 5.2 | 4.99 | 2,367 |
| May 19, 2026 | 5 | 4.97 | 4.97 | 5.01 | 4.8 | 1,445 |
| May 18, 2026 | 4.85 | 5.1 | 5.1 | 5.1 | 4.85 | 596 |
| May 15, 2026 | 5.23 | 5.19 | 5.19 | 5.44 | 5.19 | 6,953 |
| May 14, 2026 | 5.2 | 5.25 | 5.25 | 5.27 | 5.01 | 2,023 |
| May 13, 2026 | 5.2 | 5.27 | 5.27 | 5.27 | 5.13 | 1,705 |
| May 12, 2026 | 5.8 | 5.71 | 5.71 | 5.94 | 5.65 | 901 |
| May 11, 2026 | 5.8 | 6.05 | 6.05 | 6.05 | 5.8 | 1,215 |
| May 08, 2026 | 6 | 6.08 | 6.08 | 6.16 | 6 | 4,269 |
| May 07, 2026 | 5.85 | 6 | 6 | 6.31 | 5.38 | 2,869 |
| May 06, 2026 | 6.2 | 6 | 6 | 6.2 | 5.97 | 14,535 |
| May 05, 2026 | 5.89 | 6.08 | 6.08 | 6.08 | 5.89 | 441 |
| May 04, 2026 | 6.01 | 6.1 | 6.1 | 6.1 | 6.01 | 913 |
| May 01, 2026 | 6.01 | 6 | 6 | 6.01 | 6 | 687 |
| April 30, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 108 |
| April 29, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1,194 |
| April 28, 2026 | 6 | 6.04 | 6.04 | 6.1 | 5.85 | 2,690 |
| April 27, 2026 | 6.11 | 6.19 | 6.19 | 6.34 | 5.8 | 4,205 |
| April 24, 2026 | 6.05 | 6.54 | 6.54 | 6.54 | 5.94 | 47 |
| April 23, 2026 | 6.05 | 6.27 | 6.27 | 6.27 | 5.94 | 5,666 |
| April 22, 2026 | 6.88 | 6.5 | 6.5 | 6.94 | 6.29 | 18,744 |
| April 21, 2026 | 7.17 | 6.67 | 6.67 | 7.65 | 6.57 | 24,158 |
| April 20, 2026 | 6.96 | 7.39 | 7.39 | 7.69 | 6.85 | 23,128 |
| April 17, 2026 | 7.53 | 6.89 | 6.89 | 7.7 | 6.74 | 10,241 |
| April 16, 2026 | 6.99 | 7.06 | 7.06 | 7.31 | 6.67 | 6,011 |
| April 15, 2026 | 6.59 | 7.05 | 7.05 | 7.28 | 6.59 | 5,307 |
| April 14, 2026 | 6.52 | 6.55 | 6.55 | 6.71 | 6.31 | 4,408 |
| April 13, 2026 | 6.27 | 6.43 | 6.43 | 6.56 | 6.03 | 26,492 |
| April 10, 2026 | 6.19 | 6.44 | 6.44 | 6.44 | 5.76 | 7,922 |
| April 09, 2026 | 6.09 | 6.04 | 6.04 | 6.22 | 5.95 | 2,351 |
| April 08, 2026 | 6.44 | 6.2 | 6.2 | 6.45 | 6.05 | 9,266 |
| April 07, 2026 | 6.06 | 6.27 | 6.27 | 6.38 | 5.98 | 6,126 |
| April 06, 2026 | 6.01 | 6.15 | 6.15 | 6.45 | 6.01 | 12,662 |
| April 02, 2026 | 5.8 | 6.25 | 6.25 | 6.25 | 5.8 | 1,919 |
| April 01, 2026 | 6.1 | 6.05 | 6.05 | 6.11 | 5.9 | 6,504 |
| March 31, 2026 | 6.22 | 5.94 | 5.94 | 6.25 | 5.94 | 2,844 |
| March 30, 2026 | 6.12 | 6.06 | 6.06 | 6.25 | 5.96 | 8,283 |
| March 27, 2026 | 5.97 | 5.9 | 5.9 | 5.97 | 5.9 | 6,862 |
| March 26, 2026 | 6.05 | 5.9 | 5.9 | 6.09 | 5.9 | 3,878 |
| March 25, 2026 | 6.3 | 6.1 | 6.1 | 6.46 | 6.1 | 3,128 |
| March 24, 2026 | 6.32 | 6.24 | 6.24 | 6.58 | 6.19 | 4,134 |
| March 23, 2026 | 6.67 | 6.35 | 6.35 | 6.67 | 6.35 | 4,086 |
| March 20, 2026 | 6.42 | 6.25 | 6.25 | 6.42 | 6.25 | 2,585 |
| March 19, 2026 | 7.09 | 6.34 | 6.2 | 7.09 | 6.32 | 5,497 |
| March 18, 2026 | 7.42 | 7.28 | 7.28 | 7.42 | 7.28 | 2,933 |
| March 17, 2026 | 7.72 | 7.34 | 7.34 | 7.72 | 7.34 | 341 |
| March 16, 2026 | 7.75 | 7.38 | 7.38 | 7.75 | 7.34 | 2,880 |
| March 13, 2026 | 7.67 | 7.56 | 7.56 | 7.77 | 7.56 | 3,034 |
| March 12, 2026 | 8.15 | 7.75 | 7.75 | 8.15 | 7.5 | 7,897 |
| March 11, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 476 |
| March 10, 2026 | 8.4 | 8.35 | 8.35 | 8.6 | 8.35 | 2,486 |
| March 09, 2026 | 8.4 | 8.4 | 8.4 | 8.71 | 8.4 | 629 |
