Ashford Hospitality Trust, Inc. (AHT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AHT Historical Return
If you invested $1000 in Ashford Hospitality Trust, Inc. (AHT) 10 years ago, it would be worth $0.76 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 $16.49, while $1000 invested 1 year ago would be worth $456.49. This corresponds to total returns of -99.92%, -98.35%, -54.35%, respectively, with annualized returns of -51.21%, -55.98%, -54.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AHT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 2.92 | 2.92 | 2.92 | 2.94 | 2.86 | 11,760 |
| May 26, 2026 | 2.96 | 2.9 | 2.9 | 2.96 | 2.9 | 27,073 |
| May 22, 2026 | 2.88 | 2.98 | 2.98 | 2.98 | 2.88 | 26,862 |
| May 21, 2026 | 2.85 | 2.9 | 2.9 | 2.9 | 2.85 | 10,822 |
| May 20, 2026 | 2.92 | 2.9 | 2.9 | 2.92 | 2.87 | 4,723 |
| May 19, 2026 | 2.89 | 2.92 | 2.92 | 2.92 | 2.8 | 20,527 |
| May 18, 2026 | 2.91 | 2.89 | 2.89 | 2.94 | 2.84 | 11,050 |
| May 15, 2026 | 2.95 | 2.89 | 2.89 | 2.95 | 2.85 | 12,149 |
| May 14, 2026 | 2.88 | 2.95 | 2.95 | 2.99 | 2.88 | 14,806 |
| May 13, 2026 | 2.99 | 2.99 | 2.99 | 3 | 2.95 | 20,471 |
| May 12, 2026 | 2.95 | 2.95 | 2.95 | 3.04 | 2.66 | 30,155 |
| May 11, 2026 | 3.06 | 3.04 | 3.04 | 3.12 | 2.98 | 32,931 |
| May 08, 2026 | 3.09 | 3.08 | 3.08 | 3.14 | 3.01 | 18,785 |
| May 07, 2026 | 3.09 | 3.11 | 3.11 | 3.12 | 3.01 | 17,428 |
| May 06, 2026 | 2.99 | 3 | 3 | 3.01 | 2.97 | 17,053 |
| May 05, 2026 | 2.92 | 2.95 | 2.95 | 2.95 | 2.83 | 15,844 |
| May 04, 2026 | 3 | 2.93 | 2.93 | 3.05 | 2.85 | 36,849 |
| May 01, 2026 | 2.87 | 2.97 | 2.97 | 2.97 | 2.84 | 8,607 |
| April 30, 2026 | 2.9 | 2.91 | 2.91 | 2.92 | 2.85 | 23,852 |
| April 29, 2026 | 3.1 | 2.91 | 2.91 | 3.1 | 2.82 | 13,918 |
| April 28, 2026 | 2.98 | 3 | 3 | 3 | 2.95 | 2,313 |
| April 27, 2026 | 2.94 | 2.97 | 2.97 | 3.02 | 2.94 | 11,200 |
| April 24, 2026 | 2.97 | 2.95 | 2.95 | 3.12 | 2.92 | 14,625 |
| April 23, 2026 | 3.04 | 3.02 | 3.02 | 3.1 | 2.98 | 5,133 |
| April 22, 2026 | 3.18 | 3.1 | 3.1 | 3.19 | 3.04 | 37,622 |
| April 21, 2026 | 3.17 | 3.2 | 3.2 | 3.2 | 3.15 | 8,923 |
| April 20, 2026 | 3.04 | 3.21 | 3.21 | 3.21 | 3.04 | 31,275 |
| April 17, 2026 | 2.93 | 3.06 | 3.06 | 3.09 | 2.88 | 47,876 |
| April 16, 2026 | 2.91 | 2.97 | 2.97 | 2.97 | 2.88 | 15,155 |
| April 15, 2026 | 2.84 | 2.94 | 2.94 | 2.97 | 2.82 | 49,269 |
AD
