Ashford Hospitality Trust, Inc.
AHTNYSEReal Estate● Active
$3.02
+$0.01(+0.33%)
Market Cap$19559000
P/E Ratio—
52W High$7.55
52W Low$2.5
Ashford Hospitality Trust, Inc.（AHT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aht · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$779.00
Jun 9, 2021
-99.6% from here
5-Year Low5Y
$2.50
Apr 7, 2026
+20.8% from low
IPO Priceadj.
$5,304.88
Aug 26, 2003
-99.9% since IPO
1 Year Ago
$6.15
Jun 9, 2025
-50.9% in 1Y
5 Years Ago
$627.00
Jun 8, 2021
-99.5% in 5Y
10 Years Ago
$5,439.50
Jun 8, 2016
-99.9% in 10Y
Historical Price Data · AHT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.07 | $3.07 | $2.97 | $2.98 | $2.98 | 2K | -3.09% |
| Jun 5, 2026 | $3.07 | $3.07 | $2.97 | $3.01 | $3.01 | 24K | -1.95% |
| Jun 4, 2026 | $3.05 | $3.10 | $3.01 | $3.07 | $3.07 | 10K | +0.66% |
| Jun 3, 2026 | $3.05 | $3.08 | $2.99 | $3.04 | $3.04 | 17K | -0.33% |
| Jun 2, 2026 | $3.03 | $3.10 | $2.97 | $3.05 | $3.05 | 34K | +0.66% |
| Jun 1, 2026 | $3.10 | $3.10 | $3.02 | $3.07 | $3.07 | 17K | -0.97% |
| May 29, 2026 | $2.89 | $3.10 | $2.89 | $3.08 | $3.08 | 40K | +6.57% |
| May 28, 2026 | $3.00 | $3.00 | $2.87 | $2.95 | $2.95 | 17K | -1.67% |
| May 27, 2026 | $2.92 | $2.94 | $2.86 | $2.92 | $2.92 | 12K | +0.00% |
| May 26, 2026 | $2.96 | $2.96 | $2.90 | $2.90 | $2.90 | 27K | -2.03% |
| May 22, 2026 | $2.88 | $2.98 | $2.88 | $2.98 | $2.98 | 27K | +3.47% |
| May 21, 2026 | $2.85 | $2.90 | $2.85 | $2.90 | $2.90 | 11K | +1.75% |
| May 20, 2026 | $2.92 | $2.92 | $2.87 | $2.90 | $2.90 | 5K | -0.68% |
| May 19, 2026 | $2.89 | $2.92 | $2.80 | $2.92 | $2.92 | 21K | +1.04% |
| May 18, 2026 | $2.91 | $2.94 | $2.84 | $2.89 | $2.89 | 11K | -0.69% |
| May 15, 2026 | $2.95 | $2.95 | $2.85 | $2.89 | $2.89 | 12K | -2.03% |
| May 14, 2026 | $2.88 | $2.99 | $2.88 | $2.95 | $2.95 | 15K | +2.43% |
| May 13, 2026 | $2.99 | $3.00 | $2.95 | $2.99 | $2.99 | 21K | +0.00% |
| May 12, 2026 | $2.95 | $3.04 | $2.66 | $2.95 | $2.95 | 30K | +0.00% |
| May 11, 2026 | $3.06 | $3.12 | $2.98 | $3.04 | $3.04 | 33K | -0.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AHT
Jan 1 → Dec 31 · 6 years2026-29.8%$4.24 → $2.98
-29.8%
2025-40.1%$7.11 → $4.26
-40.1%
2024-63.1%$19.50 → $7.19
-63.1%
2023-57.5%$45.70 → $19.40
-57.5%
2022-54.3%$97.90 → $44.70
-54.3%
2021-86.8%$728.00 → $96.00
-86.8%
Best Year2026 · -29.8%
Worst Year2021 · -86.8%
Positive Years0 / 6
Avg Annual Return-55.3%
6Y Total Return-99.6%
6Y CAGR~-60.0% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$204.01+0.00%
Mkt Cap $144.0B
Prologis, Inc.
PLD
$142.43+0.00%
Mkt Cap $132.8B
Equinix, Inc.
EQIX
$1,071.95+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$189.70+0.00%
Mkt Cap $88.4B
Simon Property Group, Inc.
SPG
$207.94+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.96+0.00%
Mkt Cap $65.0B
Realty Income Corporation
O
$60.37+0.00%
Mkt Cap $56.3B
Public Storage
PSA
$310.74+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.59+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.59+0.00%
Mkt Cap $39.2BWhat If You Invested in AHT?
If you invested $1,000 in AHT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-52.7% / yr
Profit$-999
Based on Jun 8, 2016 · $5439.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ashford Hospitality Trust, Inc.（AHT）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AHT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AHT 历史股价FMP 日线复权 OHLCV