Ashford Hospitality Trust, Inc. (AHT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AHT Historical Performance
Short-Term Returns
AHT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Ashford Hospitality Trust, Inc. (AHT) trades at $3.11, representing a -48.3% return over the past year. The stock has delivered a -98.9% total return over five years (-59.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $10,458.19 on August 1, 2014. From this peak, AHT has corrected -100.0%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers PK (+11.9% 1Y), RHP (+16.7% 1Y), and SHO (+26.6% 1Y), AHT has underperformed the peer group average. Compare AHT vs PK →
AHT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3.09 | 3.12 | 3.01 | 3.11 | 17K | +3.67% |
| 2026-05-06 | 2.99 | 3.01 | 2.97 | 3.00 | 17K | +1.87% |
| 2026-05-05 | 2.92 | 2.94 | 2.92 | 2.94 | 16K | +0.51% |
| 2026-05-04 | 3.00 | 3.05 | 2.85 | 2.93 | 37K | -1.35% |
| 2026-05-01 | 2.87 | 2.97 | 2.84 | 2.97 | 9K | +2.06% |
| 2026-04-30 | 2.90 | 2.92 | 2.85 | 2.91 | 24K | 0.00% |
| 2026-04-29 | 2.97 | 3.10 | 2.82 | 2.91 | 14K | -3.00% |
| 2026-04-28 | 2.98 | 3.00 | 2.95 | 3.00 | 2K | +1.01% |
| 2026-04-27 | 2.94 | 3.02 | 2.94 | 2.97 | 11K | -0.34% |
| 2026-04-24 | 2.97 | 3.12 | 2.92 | 2.98 | 15K | -1.32% |
| 2026-04-23 | 3.03 | 3.10 | 2.98 | 3.02 | 6K | -2.58% |
| 2026-04-22 | 3.19 | 3.19 | 3.04 | 3.10 | 38K | -3.13% |
| 2026-04-21 | 3.17 | 3.20 | 3.15 | 3.20 | 9K | -0.31% |
| 2026-04-20 | 3.04 | 3.21 | 3.04 | 3.21 | 31K | +4.90% |
| 2026-04-17 | 3.00 | 3.09 | 2.88 | 3.06 | 48K | +3.03% |
| 2026-04-16 | 2.91 | 2.97 | 2.88 | 2.97 | 15K | +1.02% |
| 2026-04-15 | 2.92 | 2.97 | 2.82 | 2.94 | 49K | +2.08% |
| 2026-04-14 | 2.84 | 2.88 | 2.65 | 2.88 | 13K | +1.41% |
| 2026-04-13 | 2.76 | 2.87 | 2.68 | 2.84 | 40K | +1.43% |
| 2026-04-10 | 2.79 | 2.85 | 2.73 | 2.80 | 17K | +2.94% |
| 2026-04-09 | 2.67 | 2.73 | 2.66 | 2.72 | 13K | +3.03% |
| 2026-04-08 | 2.61 | 2.72 | 2.60 | 2.64 | 26K | +1.93% |
| 2026-04-07 | 2.54 | 2.64 | 2.50 | 2.59 | 22K | 0.00% |
| 2026-04-06 | 2.57 | 2.65 | 2.55 | 2.59 | 32K | 0.00% |
| 2026-04-02 | 2.60 | 2.65 | 2.57 | 2.59 | 19K | -0.77% |
| 2026-04-01 | 2.79 | 2.79 | 2.61 | 2.61 | 25K | -4.74% |
| 2026-03-31 | 2.76 | 2.86 | 2.65 | 2.74 | 51K | -5.19% |
| 2026-03-30 | 2.86 | 2.98 | 2.72 | 2.89 | 5K | +1.05% |
| 2026-03-27 | 2.78 | 2.86 | 2.71 | 2.86 | 21K | +3.62% |
| 2026-03-26 | 2.87 | 2.90 | 2.76 | 2.76 | 11K | -4.50% |
See AHT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AHT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AHT vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonAHT — Frequently Asked Questions
Quick answers to the most common questions about buying AHT stock.
How has AHT stock performed recently?
AHT declined -48.3% over the past year, below its 5-year annualized CAGR of -59.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AHT's all-time high price?
Ashford Hospitality Trust, Inc. reached $10458.19 on 2014-08-01. The 52-week high is $7.55. Current 1-year return of -48.3% places the stock further from historical peaks.
Where can I download AHT historical price data?
This page provides AHT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.