Ashford Hospitality Trust, Inc. (AHT) 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) 10 years ago, it would be worth $0.58 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $21.51, while $1000 invested 1 year ago would be worth $541.18. This corresponds to total returns of -99.94%, -97.85%, -45.88%, respectively, with annualized returns of -52.56%, -53.58%, -45.88%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 2.39 | 2.47 | 2.47 | 2.81 | 2.26 | 29.46M |
| October 20, 2026 | 1.84 | 1.79 | 1.79 | 1.84 | 1.77 | 23,108 |
| October 19, 2026 | 1.85 | 1.84 | 1.84 | 1.85 | 1.8 | 4,554 |
| October 16, 2026 | 1.84 | 1.83 | 1.83 | 1.88 | 1.83 | 8,491 |
| October 15, 2026 | 1.83 | 1.86 | 1.86 | 1.88 | 1.83 | 7,068 |
| October 14, 2026 | 1.88 | 1.88 | 1.88 | 1.93 | 1.82 | 7,926 |
| October 13, 2026 | 2.03 | 1.91 | 1.91 | 2.03 | 1.81 | 79,169 |
| October 12, 2026 | 2.15 | 1.85 | 1.85 | 2.22 | 1.74 | 55,027 |
| October 09, 2026 | 2.2 | 2.17 | 2.17 | 2.21 | 2.15 | 10,778 |
| October 08, 2026 | 2.2 | 2.16 | 2.16 | 2.2 | 2.16 | 15,264 |
| October 07, 2026 | 2.22 | 2.2 | 2.2 | 2.22 | 2.2 | 2,323 |
| October 06, 2026 | 2.27 | 2.22 | 2.22 | 2.27 | 2.21 | 6,648 |
| October 05, 2026 | 2.28 | 2.25 | 2.25 | 2.3 | 2.21 | 17,078 |
| October 02, 2026 | 2.25 | 2.28 | 2.28 | 2.34 | 2.25 | 9,168 |
| October 01, 2026 | 2.36 | 2.2 | 2.2 | 2.36 | 2.18 | 50,961 |
| September 30, 2026 | 2.46 | 2.37 | 2.37 | 2.48 | 2.37 | 39,241 |
| September 29, 2026 | 2.47 | 2.47 | 2.47 | 2.49 | 2.45 | 14,617 |
| September 28, 2026 | 2.5 | 2.51 | 2.51 | 2.52 | 2.45 | 31,846 |
| September 25, 2026 | 2.56 | 2.5 | 2.5 | 2.58 | 2.48 | 11,394 |
| September 24, 2026 | 2.55 | 2.54 | 2.54 | 2.68 | 2.51 | 23,499 |
| September 23, 2026 | 2.61 | 2.56 | 2.56 | 2.66 | 2.51 | 31,608 |
| September 22, 2026 | 2.71 | 2.66 | 2.66 | 2.74 | 2.61 | 21,585 |
| September 21, 2026 | 2.74 | 2.68 | 2.68 | 2.78 | 2.61 | 37,861 |
| September 18, 2026 | 2.84 | 2.74 | 2.74 | 2.84 | 2.72 | 30,740 |
| September 17, 2026 | 2.88 | 2.89 | 2.89 | 2.97 | 2.88 | 3,386 |
| September 16, 2026 | 2.97 | 2.93 | 2.93 | 2.98 | 2.87 | 46,693 |
| September 15, 2026 | 3.08 | 2.99 | 2.99 | 3.11 | 2.93 | 25,477 |
| September 11, 2026 | 3.13 | 3.16 | 3.16 | 3.21 | 3.13 | 1,766 |
| September 10, 2026 | 3.12 | 3.14 | 3.14 | 3.25 | 3.11 | 4,982 |
| September 09, 2026 | 3.17 | 3.11 | 3.11 | 3.2 | 3.1 | 7,562 |
| September 08, 2026 | 3.15 | 3.17 | 3.17 | 3.23 | 3.11 | 11,064 |
| September 04, 2026 | 3.11 | 3.14 | 3.14 | 3.14 | 3.09 | 3,117 |
| September 03, 2026 | 3.13 | 3.1 | 3.1 | 3.29 | 3.08 | 4,619 |
| September 02, 2026 | 3.22 | 3.12 | 3.12 | 3.22 | 3.12 | 6,760 |
| September 01, 2026 | 3.1 | 3.13 | 3.13 | 3.3 | 3.1 | 23,086 |
| August 31, 2026 | 3.24 | 3.2 | 3.2 | 3.25 | 3.16 | 14,450 |
| August 28, 2026 | 3.3 | 3.25 | 3.25 | 3.3 | 3.18 | 46,854 |
| August 27, 2026 | 3.34 | 3.34 | 3.34 | 3.35 | 3.33 | 19,863 |
| August 26, 2026 | 3.34 | 3.34 | 3.34 | 3.35 | 3.34 | 24,396 |
| August 25, 2026 | 3.34 | 3.35 | 3.35 | 3.35 | 3.33 | 10,347 |
| August 24, 2026 | 3.3 | 3.33 | 3.33 | 3.33 | 3.3 | 4,093 |
| August 21, 2026 | 3.31 | 3.33 | 3.33 | 3.35 | 3.31 | 25,543 |
| August 20, 2026 | 3.33 | 3.33 | 3.33 | 3.34 | 3.3 | 25,089 |
| August 19, 2026 | 3.26 | 3.34 | 3.34 | 3.35 | 3.25 | 0 |
| August 18, 2026 | 3.22 | 3.26 | 3.26 | 3.26 | 3.22 | 0 |
| August 17, 2026 | 3.17 | 3.21 | 3.21 | 3.27 | 3.17 | 60,590 |
| August 14, 2026 | 3.02 | 3.21 | 3.21 | 3.23 | 3.01 | 45,614 |
| August 13, 2026 | 3.06 | 3.12 | 3.12 | 3.15 | 3.05 | 44,896 |
| August 12, 2026 | 3.08 | 3.06 | 3.06 | 3.13 | 3 | 21,529 |
| August 11, 2026 | 3.21 | 3.13 | 3.13 | 3.23 | 3.13 | 0 |
| August 10, 2026 | 3.14 | 3.2 | 3.2 | 3.24 | 3.14 | 41,728 |
| August 07, 2026 | 3.11 | 3.24 | 3.24 | 3.24 | 3.11 | 17,821 |
| August 06, 2026 | 3.08 | 3.24 | 3.24 | 3.25 | 3.08 | 15,105 |
| August 05, 2026 | 3.2 | 3.24 | 3.24 | 3.24 | 3.2 | 15,823 |
| August 04, 2026 | 3.21 | 3.2 | 3.2 | 3.26 | 3.2 | 19,370 |
| August 03, 2026 | 3.22 | 3.25 | 3.25 | 3.26 | 3.21 | 19,930 |
| July 31, 2026 | 3.24 | 3.23 | 3.23 | 3.24 | 3.2 | 4,815 |
| July 30, 2026 | 3.21 | 3.22 | 3.22 | 3.25 | 3.21 | 9,000 |
| July 29, 2026 | 3.21 | 3.21 | 3.21 | 3.24 | 3.2 | 4,484 |
| July 28, 2026 | 3.22 | 3.23 | 3.23 | 3.25 | 3.22 | 20,548 |