Ashford Hospitality Trust, Inc. (AHT) NYSE

Currency In USD

AHT Historical Return

If you invested $1000 in Ashford Hospitality Trust, Inc. (AHT) 10 years ago, it would be worth $0.48 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $18.03, while $1000 invested 1 year ago would be worth $572.1. This corresponds to total returns of -99.95%, -98.2%, -42.79%, respectively, with annualized returns of -53.41%, -55.19%, -42.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AHT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	2.26	2.42	2.42	2.48	2.21	71,356
November 10, 2026	2.36	2.24	2.24	2.38	2.22	68,613
November 09, 2026	2.35	2.37	2.37	2.43	2.32	62,604
November 06, 2026	2.41	2.37	2.37	2.47	2.36	21,709
November 05, 2026	2.59	2.43	2.43	2.59	2.38	115,332
November 04, 2026	2.63	2.64	2.64	2.67	2.57	28,743
November 03, 2026	2.58	2.6	2.6	2.71	2.5	99,202
November 02, 2026	2.54	2.55	2.55	2.64	2.54	33,556
October 30, 2026	2.6	2.57	2.57	2.67	2.45	170,752
October 29, 2026	2.65	2.65	2.65	2.66	2.51	54,197
October 28, 2026	2.64	2.64	2.64	2.7	2.44	279,836
October 27, 2026	3.08	2.66	2.66	3.08	2.59	250,152
October 26, 2026	2.94	3.05	3.05	3.19	2.77	309,240
October 23, 2026	2.64	2.82	2.82	3.15	2.57	755,454
October 22, 2026	2.59	2.78	2.78	2.85	2.47	2.4M
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