Ashford Hospitality Trust, Inc. (AHT) NYSE

3.05

-0.02(-0.65%)

Updated at June 02 04:00PM

Currency In USD

AHT Historical Return

If you invested $1000 in Ashford Hospitality Trust, Inc. (AHT) 10 years ago, it would be worth $0.8 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.96, while $1000 invested 1 year ago would be worth $538.87. This corresponds to total returns of -99.92%, -99.4%, -46.11%, respectively, with annualized returns of -50.99%, -64.09%, -46.11%.

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
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
April 14, 2026	2.84	2.88	2.88	2.88	2.65	13,403
April 13, 2026	2.76	2.84	2.84	2.87	2.68	40,366
April 10, 2026	2.76	2.8	2.8	2.85	2.73	16,858
April 09, 2026	2.67	2.72	2.72	2.73	2.66	13,409
April 08, 2026	2.61	2.64	2.64	2.69	2.61	26,256
April 07, 2026	2.54	2.59	2.59	2.64	2.5	22,004
April 06, 2026	2.57	2.59	2.59	2.65	2.55	31,842
April 02, 2026	2.6	2.59	2.59	2.65	2.58	19,002
April 01, 2026	2.79	2.67	2.67	2.79	2.61	26,103
March 31, 2026	2.75	2.74	2.74	2.86	2.65	50,959
March 30, 2026	2.86	2.89	2.89	2.98	2.72	5,308
March 27, 2026	2.78	2.86	2.86	2.87	2.71	21,128
March 26, 2026	2.87	2.76	2.76	2.91	2.76	10,960
March 25, 2026	2.93	2.85	2.85	2.98	2.83	25,650
March 24, 2026	3.03	2.92	2.92	3.05	2.87	53,685
March 23, 2026	3.02	3.02	3.02	3.06	2.93	45,332
March 20, 2026	2.94	2.97	2.97	2.97	2.82	55,331
March 19, 2026	3.11	3.02	3.02	3.12	2.96	19,995
March 18, 2026	3.21	3.14	3.14	3.21	3	27,937
March 17, 2026	3.11	3.23	3.23	3.24	3.11	20,764
March 16, 2026	3.19	3.08	3.08	3.19	2.99	11,862
March 13, 2026	3.23	3.14	3.14	3.23	3.05	21,194
March 12, 2026	3.23	3.16	3.16	3.23	3.08	13,377
March 11, 2026	3.26	3.24	3.24	3.26	3.07	56,018
March 10, 2026	3.24	3.19	3.19	3.24	3.1	29,274
March 09, 2026	3.14	3.23	3.23	3.24	3.08	59,037