Ashford Hospitality Trust, Inc. (AHT) Stock Price History
Historical prices from 2003 to 2026
- 1M
- -23.7%
- 3M
- -21.1%
- YTD
- -42.5%
- 1Y
- -57.2%
- 3Y
- -51.5%
- 5Y
- -56.2%
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
- -26.9%
AHT Stock Price Trajectory (2003–2026)
As of September 25, 2026, Ashford Hospitality Trust, Inc. (AHT) trades at $2.54, representing a -57.2% return over the past year. The stock has delivered a -98.4% total return over five years (-56.2% 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 23% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers PK (+31.6% 1Y), RHP (+30.9% 1Y), and SHO (+15.6% 1Y), AHT has underperformed the peer group average. Compare AHT vs PK →
AHT Historical Price Data · from 2003
Rows 1–50 of 5,807| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 2.55 | 2.68 | 2.51 | 2.54 | 23K | -0.78% |
| 2026-09-23 | 2.61 | 2.66 | 2.51 | 2.56 | 32K | -3.76% |
| 2026-09-22 | 2.71 | 2.74 | 2.61 | 2.66 | 22K | -0.75% |
| 2026-09-21 | 2.74 | 2.79 | 2.65 | 2.68 | 38K | -5.30% |
| 2026-09-18 | 2.84 | 2.84 | 2.72 | 2.83 | 20K | -1.91% |
| 2026-09-17 | 2.91 | 2.95 | 2.88 | 2.88 | 3K | -1.54% |
| 2026-09-16 | 2.96 | 2.96 | 2.87 | 2.93 | 47K | -2.01% |
| 2026-09-15 | 3.08 | 3.11 | 2.94 | 2.99 | 25K | -1.97% |
| 2026-09-14 | 3.13 | 3.13 | 3.01 | 3.05 | 8K | -3.48% |
| 2026-09-11 | 3.13 | 3.21 | 3.13 | 3.16 | 2K | +0.64% |
| 2026-09-10 | 3.12 | 3.25 | 3.11 | 3.14 | 5K | +0.96% |
| 2026-09-09 | 3.17 | 3.20 | 3.10 | 3.11 | 8K | -1.89% |
| 2026-09-08 | 3.15 | 3.23 | 3.13 | 3.17 | 11K | +0.96% |
| 2026-09-04 | 3.11 | 3.14 | 3.09 | 3.14 | 3K | +1.29% |
| 2026-09-03 | 3.13 | 3.29 | 3.08 | 3.10 | 5K | -0.64% |
| 2026-09-02 | 3.21 | 3.21 | 3.12 | 3.12 | 7K | -0.32% |
| 2026-09-01 | 3.13 | 3.15 | 3.10 | 3.13 | 23K | -2.19% |
| 2026-08-31 | 3.24 | 3.25 | 3.16 | 3.20 | 14K | -1.54% |
| 2026-08-28 | 3.19 | 3.30 | 3.18 | 3.25 | 47K | -2.69% |
| 2026-08-27 | 3.34 | 3.35 | 3.33 | 3.34 | 20K | 0.00% |
| 2026-08-26 | 3.34 | 3.35 | 3.34 | 3.34 | 24K | -0.15% |
| 2026-08-25 | 3.34 | 3.35 | 3.33 | 3.35 | 10K | +0.45% |
| 2026-08-24 | 3.30 | 3.35 | 3.30 | 3.33 | 4K | 0.00% |
| 2026-08-21 | 3.31 | 3.35 | 3.31 | 3.33 | 26K | 0.00% |
| 2026-08-20 | 3.33 | 3.34 | 3.30 | 3.33 | 25K | -0.30% |
| 2026-08-19 | 3.26 | 3.36 | 3.25 | 3.34 | 181K | +2.45% |
| 2026-08-18 | 3.22 | 3.27 | 3.22 | 3.26 | 132K | +1.56% |
| 2026-08-17 | 3.17 | 3.27 | 3.17 | 3.21 | 61K | 0.00% |
| 2026-08-14 | 3.02 | 3.23 | 3.01 | 3.21 | 46K | +2.88% |
| 2026-08-13 | 3.06 | 3.15 | 3.05 | 3.12 | 45K | +1.96% |
| 2026-08-12 | 3.08 | 3.13 | 3.00 | 3.06 | 117K | -2.24% |
| 2026-08-11 | 3.21 | 3.23 | 3.13 | 3.13 | 54K | -2.19% |
| 2026-08-10 | 3.14 | 3.24 | 3.14 | 3.20 | 42K | -1.23% |
| 2026-08-07 | 3.11 | 3.25 | 3.11 | 3.24 | 19K | 0.00% |
| 2026-08-06 | 3.08 | 3.25 | 3.08 | 3.24 | 15K | 0.00% |
| 2026-08-05 | 3.21 | 3.26 | 3.20 | 3.24 | 16K | +1.25% |
| 2026-08-04 | 3.21 | 3.26 | 3.20 | 3.20 | 19K | -1.54% |
| 2026-08-03 | 3.22 | 3.26 | 3.21 | 3.25 | 20K | +0.62% |
| 2026-07-31 | 3.24 | 3.24 | 3.20 | 3.23 | 5K | +0.31% |
| 2026-07-30 | 3.21 | 3.25 | 3.21 | 3.22 | 9K | +0.31% |
| 2026-07-29 | 3.21 | 3.24 | 3.20 | 3.21 | 5K | -0.62% |
| 2026-07-28 | 3.22 | 3.25 | 3.22 | 3.23 | 21K | 0.00% |
| 2026-07-27 | 3.25 | 3.25 | 3.23 | 3.23 | 13K | -0.31% |
| 2026-07-24 | 3.23 | 3.25 | 3.20 | 3.24 | 7K | 0.00% |
| 2026-07-23 | 3.20 | 3.25 | 3.20 | 3.24 | 4K | 0.00% |
| 2026-07-22 | 3.24 | 3.25 | 3.21 | 3.24 | 6K | 0.00% |
| 2026-07-21 | 3.25 | 3.26 | 3.23 | 3.24 | 5K | -0.31% |
| 2026-07-20 | 3.25 | 3.26 | 3.25 | 3.25 | 11K | 0.00% |
| 2026-07-17 | 3.22 | 3.26 | 3.22 | 3.25 | 54K | +0.62% |
| 2026-07-16 | 3.24 | 3.26 | 3.16 | 3.23 | 15K | 0.00% |
AHT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -57.2% over the past year, below its 5-year annualized CAGR of -56.2%. 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 $6.06. Current 1-year return of -57.2% 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.