Ashford Hospitality Trust, Inc. ( AHT-PD) - Price History
Monthly price history for AHT-PD (Ashford Hospitality Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $5.41 | $5.41 |
| June 2026 | $6.02 | $6.02 |
| May 2026 | $5.32 | $5.32 |
| April 2026 | $7.52 | $7.52 |
| March 2026 | $7.75 | $7.75 |
| February 2026 | $9.98 | $9.98 |
| January 2026 | $12.99 | $12.99 |
| December 2025 | $20.25 | $20.25 |
| November 2025 | $18.59 | $19.10 |
| October 2025 | $18.01 | $18.50 |
| September 2025 | $18.30 | $18.80 |
| August 2025 | $17.02 | $17.97 |
| July 2025 | $17.98 | $18.99 |
| June 2025 | $19.91 | $21.02 |
| May 2025 | $16.36 | $17.75 |
| April 2025 | $16.29 | $17.67 |
| March 2025 | $17.74 | $19.24 |
| February 2025 | $17.24 | $19.21 |
| January 2025 | $15.97 | $17.79 |
| December 2024 | $13.73 | $15.30 |
| November 2024 | $12.83 | $14.80 |
| October 2024 | $14.35 | $16.55 |
| September 2024 | $17.03 | $19.64 |
| August 2024 | $14.56 | $17.23 |
| July 2024 | $14.21 | $16.82 |
| June 2024 | $13.28 | $15.72 |
| May 2024 | $12 | $14.67 |
| April 2024 | $12.29 | $15.03 |
| March 2024 | $12.20 | $14.92 |
| February 2024 | $11.80 | $14.95 |
| January 2024 | $11.06 | $14.01 |
| December 2023 | $11.18 | $14.17 |
| November 2023 | $9.49 | $12.47 |
| October 2023 | $9.11 | $11.96 |
| September 2023 | $8.17 | $10.73 |
| August 2023 | $10.08 | $13.86 |
| July 2023 | $12.03 | $16.55 |
| June 2023 | $12.77 | $17.57 |
| May 2023 | $13.19 | $18.70 |
| April 2023 | $14.94 | $21.18 |
| March 2023 | $13.40 | $19.01 |
| February 2023 | $15.08 | $22.01 |
| January 2023 | $15.93 | $23.25 |
| December 2022 | $13.99 | $20.41 |
| November 2022 | $14.07 | $21.08 |
| October 2022 | $13.85 | $20.75 |
| September 2022 | $14.99 | $22.45 |
| August 2022 | $15.45 | $23.70 |
| July 2022 | $14.28 | $21.90 |
| June 2022 | $14.06 | $21.57 |
| May 2022 | $13.21 | $20.77 |
| April 2022 | $14.69 | $23.10 |
| March 2022 | $15.66 | $24.63 |
| February 2022 | $15.12 | $24.30 |
| January 2022 | $15.22 | $24.46 |
| December 2021 | $15.62 | $25.10 |
| November 2021 | $16.03 | $26.30 |
| October 2021 | $15.56 | $28.81 |
| September 2021 | $14.31 | $26.50 |
| August 2021 | $14.42 | $26.70 |
| July 2021 | $14.31 | $26.51 |
| June 2021 | $14.44 | $26.74 |
| May 2021 | $14.14 | $26.20 |
| April 2021 | $12.69 | $23.50 |
| March 2021 | $12.96 | $24.01 |
| February 2021 | $11.81 | $21.88 |
| January 2021 | $9.28 | $17.18 |
| December 2020 | $8.55 | $15.84 |
| November 2020 | $6.10 | $11.30 |
| October 2020 | $3.10 | $5.75 |
| September 2020 | $2.06 | $3.82 |
| August 2020 | $2.68 | $4.97 |
| July 2020 | $2.88 | $5.32 |
| June 2020 | $5.42 | $10.03 |
| May 2020 | $5.29 | $9.79 |
| April 2020 | $4.22 | $7.81 |
| March 2020 | $6.26 | $11.60 |
| February 2020 | $12.46 | $24.11 |
| January 2020 | $13.19 | $25.51 |
| December 2019 | $13.03 | $25.21 |
| November 2019 | $12.74 | $25.18 |
| October 2019 | $12.44 | $24.57 |
| September 2019 | $12.41 | $24.51 |
| August 2019 | $12.12 | $24.46 |
| July 2019 | $11.32 | $22.84 |
| June 2019 | $12.37 | $24.97 |
| May 2019 | $12.42 | $25.58 |
| April 2019 | $12.27 | $25.29 |
| March 2019 | $12.35 | $25.45 |
| February 2019 | $12.09 | $25.44 |
| January 2019 | $11.47 | $24.13 |
| December 2018 | $11.23 | $23.63 |
| November 2018 | $11.78 | $25.31 |
| October 2018 | $11.89 | $25.56 |
| September 2018 | $12.04 | $25.88 |
| August 2018 | $11.88 | $26.06 |
| July 2018 | $11.83 | $25.94 |
| June 2018 | $11.63 | $25.51 |
| May 2018 | $11.53 | $25.81 |
| April 2018 | $11.37 | $25.45 |
| March 2018 | $11.26 | $25.21 |
| February 2018 | $11.06 | $25.28 |
| January 2018 | $11.06 | $25.28 |
| December 2017 | $11.01 | $25.18 |
| November 2017 | $10.95 | $25.57 |
| October 2017 | $10.90 | $25.44 |
| September 2017 | $10.89 | $25.42 |
| August 2017 | $10.78 | $25.69 |
| July 2017 | $10.71 | $25.53 |
| June 2017 | $10.64 | $25.37 |
| May 2017 | $10.45 | $25.42 |
| April 2017 | $10.43 | $25.38 |
| March 2017 | $10.38 | $25.25 |
| February 2017 | $10.25 | $25.45 |
| January 2017 | $10.09 | $25.07 |
| December 2016 | $10.06 | $24.99 |
| November 2016 | $9.70 | $24.60 |
| October 2016 | $9.95 | $25.23 |
| September 2016 | $10.04 | $25.46 |
| August 2016 | $9.93 | $25.72 |
| July 2016 | $9.86 | $25.53 |
| June 2016 | $9.69 | $25.09 |
| May 2016 | $9.40 | $24.86 |
| April 2016 | $9.45 | $25 |
| March 2016 | $8.92 | $23.60 |
| February 2016 | $8.46 | $22.89 |
| January 2016 | $8.18 | $22.13 |
| December 2015 | $9.31 | $25.19 |
| November 2015 | $9.17 | $25.33 |
| October 2015 | $9.14 | $25.23 |
| September 2015 | $9.24 | $25.52 |
| August 2015 | $9.12 | $25.72 |
| July 2015 | $9.16 | $25.83 |
| June 2015 | $9.08 | $25.59 |
| May 2015 | $9.01 | $25.94 |
| April 2015 | $8.90 | $25.62 |
| March 2015 | $8.94 | $25.72 |
| February 2015 | $8.78 | $25.80 |
| January 2015 | $8.76 | $25.72 |
| December 2014 | $8.69 | $25.53 |
| November 2014 | $8.56 | $25.67 |
| October 2014 | $8.49 | $25.46 |
| September 2014 | $8.43 | $25.28 |
| August 2014 | $8.46 | $25.88 |
| July 2014 | $8.36 | $25.59 |
| June 2014 | $8.33 | $25.51 |
| May 2014 | $8.19 | $25.60 |
| April 2014 | $8.16 | $25.50 |
| March 2014 | $8.10 | $25.32 |
| February 2014 | $7.99 | $25.48 |
| January 2014 | $7.86 | $25.06 |
| December 2013 | $7.91 | $25.22 |
| November 2013 | $7.77 | $25.30 |
| October 2013 | $7.78 | $25.34 |
| September 2013 | $7.75 | $25.25 |
| August 2013 | $7.58 | $25.22 |
| July 2013 | $7.56 | $25.15 |
| June 2013 | $7.61 | $25.30 |
| May 2013 | $7.48 | $25.39 |
| April 2013 | $7.48 | $25.40 |
| March 2013 | $7.43 | $25.22 |
| February 2013 | $7.42 | $25.72 |
| January 2013 | $7.36 | $25.53 |
| December 2012 | $7.25 | $25.15 |
| November 2012 | $7.20 | $25.50 |
| October 2012 | $7.17 | $25.40 |
| September 2012 | $7.14 | $25.29 |
| August 2012 | $7.06 | $25.50 |
| July 2012 | $6.98 | $25.23 |
| June 2012 | $6.91 | $24.97 |
| May 2012 | $6.58 | $24.31 |
| April 2012 | $6.71 | $24.79 |
| March 2012 | $6.57 | $24.25 |
| February 2012 | $6.62 | $24.96 |
| January 2012 | $6.49 | $24.49 |
| December 2011 | $6.20 | $23.38 |
| November 2011 | $5.89 | $22.74 |
| October 2011 | $6.02 | $23.24 |
| September 2011 | $6.06 | $23.39 |
| August 2011 | $6.17 | $24.35 |
| July 2011 | $6.28 | $24.80 |
| June 2011 | $6.26 | $24.69 |
| May 2011 | $6.19 | $24.97 |
| April 2011 | $5.98 | $24.11 |
| March 2011 | $6.04 | $24.38 |
| February 2011 | $5.94 | $24.48 |
| January 2011 | $5.67 | $23.37 |
| December 2010 | $5.69 | $23.45 |
| November 2010 | $5.43 | $22.89 |
| October 2010 | $5.46 | $22.99 |
| September 2010 | $5.38 | $22.66 |
| August 2010 | $5.37 | $23.16 |
| July 2010 | $4.80 | $20.70 |
| June 2010 | $4.69 | $20.25 |
| May 2010 | $4.70 | $20.80 |
| April 2010 | $5.13 | $22.70 |
| March 2010 | $5 | $22.14 |
| February 2010 | $4.28 | $19.40 |
| January 2010 | $4.01 | $18.17 |
| December 2009 | $3.99 | $18.08 |
| November 2009 | $3.40 | $15.85 |
| October 2009 | $2.99 | $13.95 |
| September 2009 | $3.11 | $14.50 |
| August 2009 | $2.61 | $12.60 |
| July 2009 | $2.65 | $12.80 |
| June 2009 | $2.34 | $11.30 |
| May 2009 | $2.38 | $12.05 |
| April 2009 | $1.88 | $9.53 |
| March 2009 | $1.43 | $7.25 |
| February 2009 | $1.28 | $6.95 |
| January 2009 | $1.38 | $7.50 |
| December 2008 | $1.25 | $6.79 |
| November 2008 | $1.30 | $7.60 |
| October 2008 | $1.20 | $7 |
| September 2008 | $1.82 | $10.62 |
| August 2008 | $2.69 | $16.37 |
| July 2008 | $2.46 | $15 |
| June 2008 | $2.88 | $17.56 |
| May 2008 | $3.03 | $18.99 |
| April 2008 | $2.89 | $18.14 |
| March 2008 | $2.90 | $18.20 |
| February 2008 | $2.98 | $19.20 |
| January 2008 | $2.97 | $19.19 |
| December 2007 | $2.94 | $18.99 |
| November 2007 | $3.18 | $21.10 |
| October 2007 | $3.43 | $22.75 |
| September 2007 | $3.52 | $23.30 |
| August 2007 | $3.59 | $24.24 |
| July 2007 | $3.69 | $24.90 |
AHT-PD
Price: $5.41
52 week price:
Dividend Yield: 36.74%
5-year range yield:
Forward Dividend Yield: 19.36%
Payout Ratio: -24.89%
Payout Ratio Range:
Dividend Per Share: 1.06 USD
Earnings Per Share: -8.49 USD
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Hotel & Motel
Country: United States
Market Capitalization: 19.6 million
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR5: 30.00%
DGR10: 30.00%