Ashford Hospitality Trust, Inc. (AHT) Stock Price History
Historical prices from 2003 to 2026
- 1M
- +9.7%
- 3M
- +1.0%
- YTD
- -28.3%
- 1Y
- -47.7%
- 3Y
- -56.0%
- 5Y
- -63.8%
Loading 10-year price history...
AHT Historical Performance
AHT Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +4.3%
- 2004 annual price return
- +15.8%
- 2005 annual price return
- -2.5%
- 2006 annual price return
- +16.8%
- 2007 annual price return
- -42.6%
- 2008 annual price return
- -83.8%
- 2009 annual price return
- +243.7%
- 2010 annual price return
- +99.0%
- 2011 annual price return
- -17.6%
- 2012 annual price return
- +33.9%
- 2013 annual price return
- +11.4%
- 2014 annual price return
- +33.0%
- 2015 annual price return
- -35.7%
- 2016 annual price return
- +27.8%
- 2017 annual price return
- -15.0%
- 2018 annual price return
- -41.4%
- 2019 annual price return
- -31.2%
- 2020 annual price return
- -90.3%
- 2021 annual price return
- -59.5%
- 2022 annual price return
- -56.7%
- 2023 annual price return
- -55.2%
- 2024 annual price return
- -61.3%
- 2025 annual price return
- -42.8%
- 2026 annual price return
- -32.4%
AHT Stock Price Trajectory (2003–2026)
As of June 23, 2026, Ashford Hospitality Trust, Inc. (AHT) trades at $3.22, representing a -47.7% return over the past year. The stock has delivered a -99.4% total return over five years (-63.8% 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 17% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers PK (+44.5% 1Y), RHP (+27.3% 1Y), and SHO (+36.9% 1Y), AHT has underperformed the peer group average. Compare AHT vs PK →
AHT Historical Price Data · from 2003
Rows 1–50 of 5,742| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 3.20 | 3.22 | 3.08 | 3.22 | 199K | +1.58% |
| 2026-06-18 | 2.97 | 3.18 | 2.97 | 3.17 | 159K | +5.67% |
| 2026-06-17 | 2.99 | 3.05 | 2.97 | 3.00 | 20K | +1.01% |
| 2026-06-16 | 3.03 | 3.07 | 2.97 | 2.97 | 22K | -2.94% |
| 2026-06-15 | 3.00 | 3.13 | 3.00 | 3.06 | 34K | +3.38% |
| 2026-06-12 | 3.04 | 3.05 | 2.95 | 2.96 | 17K | -2.95% |
| 2026-06-11 | 3.03 | 3.08 | 2.98 | 3.05 | 7K | -0.33% |
| 2026-06-10 | 3.06 | 3.10 | 3.04 | 3.06 | 33K | -0.97% |
| 2026-06-09 | 3.05 | 3.09 | 3.03 | 3.09 | 26K | +1.31% |
| 2026-06-08 | 3.01 | 3.09 | 2.97 | 3.05 | 10K | +1.33% |
| 2026-06-05 | 3.07 | 3.07 | 2.97 | 3.01 | 24K | -1.95% |
| 2026-06-04 | 3.04 | 3.10 | 3.01 | 3.07 | 9K | +0.99% |
| 2026-06-03 | 3.01 | 3.08 | 2.99 | 3.04 | 17K | -0.33% |
| 2026-06-02 | 2.98 | 3.10 | 2.97 | 3.05 | 34K | -0.65% |
| 2026-06-01 | 3.05 | 3.09 | 3.02 | 3.07 | 15K | -0.32% |
| 2026-05-29 | 2.98 | 3.10 | 2.98 | 3.08 | 39K | +4.41% |
| 2026-05-28 | 3.00 | 3.00 | 2.87 | 2.95 | 15K | +3.15% |
| 2026-05-27 | 2.91 | 2.94 | 2.86 | 2.86 | 11K | -1.38% |
| 2026-05-26 | 2.96 | 2.96 | 2.90 | 2.90 | 27K | -2.68% |
| 2026-05-22 | 2.88 | 2.98 | 2.88 | 2.98 | 27K | +2.76% |
| 2026-05-21 | 2.88 | 2.91 | 2.85 | 2.90 | 11K | 0.00% |
| 2026-05-20 | 2.88 | 2.90 | 2.87 | 2.90 | 5K | -0.68% |
| 2026-05-19 | 2.89 | 2.92 | 2.80 | 2.92 | 20K | +1.04% |
| 2026-05-18 | 2.91 | 2.93 | 2.84 | 2.89 | 11K | 0.00% |
| 2026-05-15 | 2.98 | 2.98 | 2.85 | 2.89 | 12K | -2.03% |
| 2026-05-14 | 2.88 | 2.99 | 2.88 | 2.95 | 15K | -1.34% |
| 2026-05-13 | 2.98 | 3.00 | 2.95 | 2.99 | 20K | +1.36% |
| 2026-05-12 | 2.95 | 3.04 | 2.66 | 2.95 | 30K | -2.96% |
| 2026-05-11 | 3.06 | 3.06 | 2.98 | 3.04 | 33K | -1.30% |
| 2026-05-08 | 3.00 | 3.14 | 3.00 | 3.08 | 19K | -0.96% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AHT — Frequently Asked Questions
Quick answers to the most common questions about buying AHT stock.
How has AHT stock performed recently?
AHT declined -47.7% over the past year, below its 5-year annualized CAGR of -63.8%. 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 -47.7% 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 2003-2026, downloadable in CSV format.