Ashford Hospitality Trust, Inc. (AHT-PI) 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-PI) since IPO date, it would be worth $508.73 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $375.72, while $1000 invested 1 year ago would be worth $393.18. This corresponds to total returns of -49.13%, -62.43%, -60.68%, respectively, with annualized returns of -7.45%, -17.77%, -60.68%.
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 31, 2026 | 5.07 | 5.25 | 5.25 | 5.35 | 5.07 | 5,424 |
| July 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 317 |
| July 29, 2026 | 5.25 | 5.24 | 5.24 | 5.41 | 5.15 | 6,274 |
| July 28, 2026 | 5.19 | 5.2 | 5.2 | 5.35 | 5.1 | 35,153 |
| July 27, 2026 | 5.15 | 5.15 | 5.15 | 5.16 | 5.12 | 2,293 |
| July 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 857 |
| July 22, 2026 | 5.16 | 5.3 | 5.3 | 5.3 | 5.16 | 1,062 |
| July 21, 2026 | 5.21 | 5.25 | 5.25 | 5.43 | 5.01 | 6,887 |
| July 20, 2026 | 5 | 5.26 | 5.26 | 5.37 | 5 | 6,328 |
| July 17, 2026 | 5.01 | 4.99 | 4.99 | 5.28 | 4.81 | 10,313 |
| July 16, 2026 | 5.18 | 5.02 | 5.02 | 5.42 | 4.89 | 7,017 |
| July 15, 2026 | 4.9 | 4.9 | 4.9 | 5.19 | 4.81 | 9,924 |
| July 14, 2026 | 4.91 | 4.95 | 4.95 | 5.11 | 4.81 | 7,939 |
| July 13, 2026 | 4.91 | 5 | 5 | 5.29 | 4.79 | 8,516 |
| July 10, 2026 | 5.25 | 4.91 | 4.91 | 5.46 | 4.91 | 24,016 |
| July 09, 2026 | 5.5 | 5.25 | 5.25 | 5.83 | 5 | 17,638 |
| July 08, 2026 | 5.25 | 5.43 | 5.43 | 5.74 | 5.25 | 20,263 |
| July 07, 2026 | 5.34 | 5.42 | 5.42 | 5.67 | 5.25 | 8,654 |
| July 06, 2026 | 5.45 | 5.28 | 5.28 | 5.71 | 5.28 | 3,087 |
| July 02, 2026 | 5.4 | 5.38 | 5.38 | 5.62 | 5.26 | 4,829 |
| July 01, 2026 | 5.4 | 5.21 | 5.21 | 5.4 | 5.2 | 2,036 |
| June 30, 2026 | 5.01 | 5.25 | 5.25 | 5.25 | 4.97 | 9,371 |
| June 29, 2026 | 4.97 | 5.02 | 5.02 | 5.2 | 4.86 | 7,328 |
| June 26, 2026 | 4.71 | 5.28 | 5.28 | 5.58 | 4.6 | 11,256 |
| June 25, 2026 | 4.88 | 4.76 | 4.76 | 4.88 | 4.49 | 7,640 |
| June 24, 2026 | 5 | 4.8 | 4.8 | 5.1 | 4.25 | 23,432 |
| June 23, 2026 | 4.04 | 5.1 | 5.1 | 5.19 | 3.75 | 22,037 |
| June 22, 2026 | 3.74 | 4.05 | 4.05 | 4.18 | 3.74 | 5,047 |
| June 18, 2026 | 3.75 | 4.01 | 4.01 | 4.01 | 3.63 | 9,150 |
| June 17, 2026 | 3.81 | 3.78 | 3.78 | 3.95 | 3.77 | 2,589 |
| June 16, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.78 | 3,636 |
| June 15, 2026 | 4.01 | 3.87 | 3.87 | 4.06 | 3.87 | 3,530 |
| June 12, 2026 | 4.01 | 4.08 | 4.08 | 4.3 | 4.01 | 4,561 |
| June 11, 2026 | 4.16 | 4.14 | 4.14 | 4.17 | 4.07 | 4,572 |
| June 10, 2026 | 3.87 | 4.01 | 4.01 | 4.01 | 3.87 | 1,216 |
| June 09, 2026 | 4 | 4.02 | 4.02 | 4.03 | 3.9 | 7,985 |
| June 08, 2026 | 4.2 | 4.12 | 4.12 | 4.33 | 4 | 10,846 |
| June 05, 2026 | 4.33 | 4.17 | 4.17 | 4.33 | 4.02 | 8,510 |
| June 04, 2026 | 4.45 | 4.35 | 4.35 | 4.45 | 4.21 | 6,844 |
| June 03, 2026 | 4.65 | 4.61 | 4.61 | 4.8 | 4.52 | 6,200 |
| 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 |