Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ASHFORD HOSPITALITY TRUST, INC. 9.000 SERIES E CUMULATIVE PREFERRED STOCK, (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 25.92 26.07 25.90 25.91 2,607 -0.04(-0.17%)
Oct 30, 2013 25.94 26.07 25.94 25.95 1,500 -0.18(-0.69%)
Oct 29, 2013 25.87 26.17 25.87 26.13 5,867 +0.07(+0.27%)
Oct 28, 2013 26.00 26.06 25.85 26.06 7,050 +0.06(+0.23%)
Oct 25, 2013 25.90 26.00 25.86 26.00 3,108 +0.10(+0.37%)
Oct 24, 2013 25.95 25.95 25.86 25.90 2,246 +0.10(+0.37%)
Oct 23, 2013 26.07 26.07 25.71 25.81 1,050 +0.01(+0.03%)
Oct 22, 2013 25.65 25.81 25.65 25.80 2,200 -0.01(-0.04%)
Oct 21, 2013 25.72 25.93 25.72 25.81 1,742 -0.16(-0.62%)
Oct 18, 2013 25.78 25.98 25.73 25.97 9,200 +0.24(+0.93%)
Oct 17, 2013 25.91 25.91 25.58 25.73 4,340 +0.07(+0.27%)
Oct 16, 2013 25.85 25.85 25.55 25.66 7,209 +0.10(+0.39%)
Oct 15, 2013 25.56 25.60 25.56 25.56 3,663 -0.04(-0.16%)
Oct 14, 2013 25.59 25.68 25.58 25.60 2,875 -0.18(-0.70%)
Oct 11, 2013 25.90 25.90 25.61 25.78 4,528 -0.12(-0.46%)
Oct 10, 2013 25.90 26.00 25.90 25.90 1,423 +0.10(+0.39%)
Oct 09, 2013 25.90 25.90 25.73 25.80 3,228 -0.20(-0.77%)
Oct 08, 2013 25.90 26.07 25.90 26.00 4,167 +0.00(+0.00%)
Oct 07, 2013 25.90 26.14 25.90 26.00 1,193 -0.09(-0.35%)
Oct 04, 2013 26.15 26.15 26.05 26.09 4,200 -0.05(-0.20%)
Oct 03, 2013 26.00 26.15 26.00 26.15 1,600 +0.15(+0.56%)
Oct 02, 2013 25.99 26.01 25.96 26.00 1,002 -0.16(-0.63%)
Oct 01, 2013 25.97 26.16 25.95 26.16 5,652 +0.24(+0.95%)
Sep 27, 2013 25.85 26.18 25.85 25.92 4,567 +0.00(+0.00%)
Sep 26, 2013 26.37 26.37 25.88 25.92 4,278 -0.67(-2.52%)
Sep 25, 2013 26.47 26.59 26.46 26.59 900 +0.00(+0.00%)
Sep 24, 2013 26.43 26.59 26.43 26.59 2,041 +0.09(+0.34%)
Sep 23, 2013 26.50 26.63 26.50 26.50 1,367 +0.00(+0.00%)
Sep 20, 2013 26.75 26.75 26.50 26.50 989 -0.20(-0.75%)
Sep 18, 2013 26.70 26.70 26.70 0 +0.20(+0.75%)
Sep 17, 2013 26.60 26.60 26.42 26.50 4,392 -0.10(-0.38%)
Sep 16, 2013 26.28 26.60 26.28 26.60 753 +0.10(+0.38%)
Sep 13, 2013 26.54 26.60 26.50 26.50 2,600 -0.08(-0.30%)
Sep 12, 2013 26.30 26.58 26.23 26.58 3,682 +0.27(+1.03%)
Sep 11, 2013 26.47 26.50 26.31 26.31 992 -0.20(-0.75%)
Sep 10, 2013 26.41 26.52 26.41 26.51 850 -0.17(-0.64%)
Sep 09, 2013 26.52 26.82 26.50 26.68 2,506 +0.19(+0.72%)
Sep 06, 2013 26.30 26.49 26.30 26.49 200 +0.19(+0.72%)
Sep 05, 2013 26.33 26.58 26.30 26.30 1,911 -0.10(-0.38%)
Sep 04, 2013 26.38 26.41 26.38 26.40 1,500 +0.08(+0.30%)
Sep 03, 2013 26.24 26.44 26.24 26.32 758 -0.15(-0.57%)
Aug 30, 2013 26.25 26.47 26.25 26.47 700 -0.02(-0.08%)
Aug 29, 2013 26.43 26.50 26.32 26.49 3,314 +0.16(+0.61%)
Aug 28, 2013 26.16 26.63 26.16 26.33 4,486 -0.10(-0.38%)
Aug 27, 2013 26.36 26.48 26.17 26.43 1,357 +0.07(+0.27%)
Aug 26, 2013 26.62 26.74 26.34 26.36 3,525 -0.14(-0.53%)
Aug 23, 2013 26.26 26.58 26.26 26.50 5,879 +0.07(+0.27%)
Aug 22, 2013 26.41 26.47 26.23 26.43 1,711 -0.03(-0.12%)
Aug 21, 2013 26.28 26.54 26.28 26.46 842 +0.14(+0.53%)
Aug 20, 2013 26.17 27.06 26.17 26.32 7,100 -0.08(-0.30%)
Aug 19, 2013 26.45 26.45 26.29 26.40 2,310 +0.20(+0.76%)
Aug 16, 2013 26.20 26.20 26.20 26.20 464 -0.20(-0.76%)
Aug 15, 2013 26.31 26.49 26.31 26.40 1,694 -0.10(-0.38%)
Aug 14, 2013 26.50 26.51 26.35 26.50 2,539 +0.00(+0.01%)
Aug 13, 2013 26.35 26.57 26.35 26.50 1,000 -0.09(-0.34%)
Aug 12, 2013 26.34 26.59 26.34 26.59 3,779 +0.29(+1.10%)
Aug 09, 2013 26.33 26.35 26.04 26.30 11,189 -0.05(-0.19%)
Aug 08, 2013 26.25 26.35 26.20 26.35 970 +0.09(+0.34%)
Aug 07, 2013 26.14 26.33 25.98 26.26 4,805 +0.12(+0.46%)
Aug 06, 2013 26.16 26.18 26.14 26.14 600 -0.06(-0.23%)
Aug 05, 2013 26.30 26.34 26.18 26.20 2,480 +0.02(+0.08%)
Aug 02, 2013 26.35 26.35 26.18 26.18 987 -0.04(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.