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 $338.51 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $242.7, while $1000 invested 1 year ago would be worth $255.68. This corresponds to total returns of -66.15%, -75.73%, -74.43%, respectively, with annualized returns of -11.33%, -24.65%, -74.43%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.02 | 3.49 | 3.49 | 3.7 | 3.02 | 10,250 |
| November 10, 2026 | 3.49 | 3.33 | 3.33 | 3.49 | 3.25 | 4,546 |
| November 09, 2026 | 3.34 | 3.4 | 3.4 | 3.7 | 3.07 | 12,182 |
| November 06, 2026 | 3.25 | 3.46 | 3.46 | 3.58 | 3.12 | 2,894 |
| November 05, 2026 | 3.24 | 3.4 | 3.4 | 3.69 | 3.21 | 20,541 |
| November 04, 2026 | 3.58 | 3.38 | 3.38 | 3.85 | 3.38 | 8,188 |
| November 03, 2026 | 3.44 | 3.76 | 3.76 | 3.76 | 3.44 | 1,802 |
| November 02, 2026 | 4.08 | 3.67 | 3.67 | 4.08 | 3.67 | 1,008 |
| October 30, 2026 | 3.89 | 4.08 | 4.08 | 4.15 | 3.75 | 3,631 |
| October 29, 2026 | 4.28 | 4.2 | 4.2 | 4.47 | 4.19 | 5,865 |
| October 28, 2026 | 4.48 | 4.49 | 4.49 | 4.49 | 4.26 | 4,151 |
| October 27, 2026 | 4.7 | 4.61 | 4.61 | 4.7 | 4.5 | 1,661 |
| October 26, 2026 | 4.51 | 4.46 | 4.46 | 4.51 | 4.46 | 592 |
| October 23, 2026 | 4.93 | 4.58 | 4.58 | 4.94 | 4.58 | 2,900 |
| October 22, 2026 | 4.65 | 4.83 | 4.83 | 4.83 | 4.65 | 9,216 |
| October 21, 2026 | 3.42 | 4.51 | 4.51 | 4.51 | 3.42 | 26,039 |
| October 20, 2026 | 3.31 | 2.8 | 2.8 | 3.31 | 2.8 | 4,565 |
| October 19, 2026 | 3.11 | 3.04 | 3.04 | 3.11 | 3.04 | 1,933 |
| October 16, 2026 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 6,157 |
| October 15, 2026 | 3.58 | 3.65 | 3.65 | 3.7 | 3.55 | 3,073 |
| October 14, 2026 | 3.68 | 3.53 | 3.53 | 3.68 | 3.36 | 2,702 |
| October 13, 2026 | 3.67 | 3.7 | 3.7 | 3.9 | 3.67 | 1,829 |
| October 12, 2026 | 3.65 | 3.64 | 3.64 | 3.66 | 3.64 | 2,027 |
| October 09, 2026 | 3.53 | 3.99 | 3.99 | 4.35 | 3.53 | 42,841 |
| October 08, 2026 | 3.75 | 3.5 | 3.5 | 3.75 | 3.49 | 769 |
| October 07, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 709 |
| October 06, 2026 | 4.01 | 3.9 | 3.9 | 5.29 | 3.9 | 30,702 |
| October 05, 2026 | 4.3 | 4.13 | 4.13 | 4.3 | 4.1 | 2,330 |
| October 02, 2026 | 4.34 | 4.13 | 4.13 | 4.34 | 4.13 | 2,172 |
| October 01, 2026 | 4.32 | 4.29 | 4.29 | 4.42 | 4.12 | 2,223 |
| September 30, 2026 | 4.12 | 4.19 | 4.19 | 4.23 | 4.12 | 1,254 |
| September 29, 2026 | 4.2 | 4.18 | 4.18 | 4.39 | 4.18 | 3,598 |
| September 28, 2026 | 4.66 | 4.17 | 4.17 | 4.69 | 4.17 | 5,845 |
| September 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1,031 |
| September 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 12 |
| September 22, 2026 | 5 | 4.67 | 4.67 | 5.05 | 4.67 | 1,611 |
| September 21, 2026 | 5.12 | 5.09 | 5.09 | 5.12 | 5.09 | 895 |
| September 18, 2026 | 5.29 | 5.31 | 5.31 | 5.31 | 5.28 | 8,371 |
| September 17, 2026 | 5.36 | 5.31 | 5.31 | 5.36 | 5.31 | 1,041 |
| September 16, 2026 | 5.47 | 5.26 | 5.26 | 5.47 | 5.26 | 1,197 |
| September 15, 2026 | 5.53 | 5.7 | 5.7 | 5.71 | 5.3 | 1,755 |
| September 11, 2026 | 5.3 | 5.4 | 5.4 | 5.4 | 5.3 | 1,142 |
| September 10, 2026 | 5.55 | 5.52 | 5.52 | 5.68 | 5.21 | 6,466 |
| September 09, 2026 | 5.75 | 5.75 | 5.75 | 5.88 | 5.75 | 3,122 |
| September 08, 2026 | 5.64 | 5.75 | 5.75 | 5.78 | 5.42 | 8,944 |
| September 04, 2026 | 6.01 | 6.07 | 6.07 | 6.19 | 5.7 | 7,032 |
| September 03, 2026 | 6.11 | 6.42 | 6.42 | 6.42 | 6.11 | 1,273 |
| September 02, 2026 | 6.34 | 6.26 | 6.26 | 6.34 | 6.12 | 3,233 |
| September 01, 2026 | 6.26 | 6.3 | 6.3 | 6.3 | 6.26 | 2,464 |
| August 31, 2026 | 6.35 | 6.13 | 6.13 | 6.35 | 5.6 | 10,826 |
| August 28, 2026 | 6.24 | 6.24 | 6.24 | 6.25 | 6.23 | 1,800 |
| August 27, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 659 |
| August 26, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 89 |
| August 25, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 259 |
| August 24, 2026 | 6.2 | 6.26 | 6.26 | 6.26 | 6.2 | 1,348 |
| August 21, 2026 | 6.39 | 6.48 | 6.48 | 6.54 | 6.22 | 12,335 |
| August 20, 2026 | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 331 |
| August 19, 2026 | 6.6 | 6.7 | 6.7 | 6.85 | 6.58 | 1,561 |
| August 18, 2026 | 6.44 | 6.85 | 6.85 | 7 | 6.39 | 4,133 |
| August 17, 2026 | 6.18 | 6.99 | 6.99 | 6.99 | 6.18 | 4,129 |