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 $0.65 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $23.92, while $1000 invested 1 year ago would be worth $543.37. This corresponds to total returns of -99.94%, -97.61%, -45.66%, respectively, with annualized returns of -51.99%, -52.58%, -45.66%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 3.25 | 3.23 | 3.23 | 3.25 | 3.23 | 12,473 |
| July 24, 2026 | 3.23 | 3.24 | 3.24 | 3.25 | 3.2 | 7,379 |
| July 23, 2026 | 3.2 | 3.24 | 3.24 | 3.25 | 3.2 | 3,620 |
| July 22, 2026 | 3.24 | 3.24 | 3.24 | 3.25 | 3.21 | 5,729 |
| July 21, 2026 | 3.23 | 3.24 | 3.24 | 3.26 | 3.23 | 5,369 |
| July 20, 2026 | 3.25 | 3.25 | 3.25 | 3.26 | 3.25 | 11,377 |
| July 17, 2026 | 3.22 | 3.25 | 3.25 | 3.26 | 3.22 | 53,781 |
| July 16, 2026 | 3.24 | 3.23 | 3.23 | 3.26 | 3.16 | 15,014 |
| July 15, 2026 | 3.14 | 3.23 | 3.23 | 3.26 | 3.14 | 25,154 |
| July 14, 2026 | 3.16 | 3.19 | 3.19 | 3.24 | 3.16 | 10,790 |
| July 13, 2026 | 3.24 | 3.21 | 3.21 | 3.26 | 3.17 | 20,222 |
| July 10, 2026 | 3.17 | 3.2 | 3.2 | 3.25 | 3.17 | 6,231 |
| July 09, 2026 | 3.11 | 3.21 | 3.21 | 3.22 | 3.1 | 11,332 |
| July 08, 2026 | 3.11 | 3.15 | 3.15 | 3.17 | 3.09 | 38,683 |
| July 07, 2026 | 3.14 | 3.14 | 3.14 | 3.2 | 3.08 | 39,585 |
| July 06, 2026 | 3.2 | 3.19 | 3.19 | 3.24 | 3.17 | 17,417 |
| July 02, 2026 | 3.15 | 3.17 | 3.17 | 3.22 | 3.15 | 9,428 |
| July 01, 2026 | 3.24 | 3.25 | 3.25 | 3.26 | 3.2 | 11,741 |
| June 30, 2026 | 3.2 | 3.24 | 3.24 | 3.26 | 3.15 | 107,674 |
| June 29, 2026 | 3.08 | 3.23 | 3.23 | 3.23 | 3.08 | 22,691 |
| June 26, 2026 | 3.19 | 3.11 | 3.11 | 3.25 | 3.11 | 128,372 |
| June 25, 2026 | 3.23 | 3.21 | 3.21 | 3.25 | 3.2 | 43,424 |
| June 24, 2026 | 3.23 | 3.22 | 3.22 | 3.24 | 3.18 | 44,191 |
| June 23, 2026 | 3.19 | 3.24 | 3.24 | 3.26 | 3.17 | 201,334 |
| June 22, 2026 | 3.2 | 3.22 | 3.22 | 3.22 | 3.08 | 216,011 |
| June 18, 2026 | 2.99 | 3.17 | 3.17 | 3.18 | 2.98 | 158,988 |
| June 17, 2026 | 2.99 | 3 | 3 | 3.05 | 2.97 | 20,318 |
| June 16, 2026 | 3.04 | 2.97 | 2.97 | 3.07 | 2.97 | 21,506 |
| June 15, 2026 | 3 | 3.06 | 3.06 | 3.13 | 3 | 151,256 |
| June 12, 2026 | 3.04 | 2.96 | 2.96 | 3.05 | 2.95 | 17,181 |
| June 11, 2026 | 3.03 | 3.05 | 3.05 | 3.08 | 2.98 | 6,717 |
| June 10, 2026 | 3.06 | 3.06 | 3.06 | 3.1 | 3.05 | 33,526 |
| June 09, 2026 | 3.05 | 3.09 | 3.09 | 3.09 | 2.96 | 26,036 |
| June 08, 2026 | 2.97 | 3.05 | 3.05 | 3.06 | 2.97 | 10,192 |
| June 05, 2026 | 3.07 | 3.01 | 3.01 | 3.07 | 2.97 | 23,420 |
| June 04, 2026 | 3.05 | 3.07 | 3.07 | 3.1 | 3.01 | 9,420 |
| June 03, 2026 | 3.05 | 3.04 | 3.04 | 3.08 | 3 | 16,631 |
| June 02, 2026 | 3.03 | 3.05 | 3.05 | 3.1 | 2.97 | 33,876 |
| June 01, 2026 | 3.1 | 3.07 | 3.07 | 3.1 | 3.02 | 16,998 |
| May 29, 2026 | 2.89 | 3.08 | 3.08 | 3.1 | 2.89 | 39,685 |
| May 28, 2026 | 3 | 2.95 | 2.95 | 3 | 2.87 | 14,739 |