Ashford Hospitality Trust, Inc. (AHT-PI) NYSE
Currency In USD
AD
- 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 $476.24 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 $355.28, while $1000 invested 1 year ago would be worth $385.7. This corresponds to total returns of -52.38%, -64.47%, -61.43%, respectively, with annualized returns of -8.19%, -18.69%, -61.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AHT-PI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
