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 (%)
Nov 30, 2011 24.00 24.15 23.77 24.14 22,842 +0.14(+0.58%)
Nov 29, 2011 23.95 24.20 23.66 24.00 13,520 +0.18(+0.76%)
Nov 28, 2011 24.10 24.38 23.75 23.82 24,014 -0.28(-1.16%)
Nov 25, 2011 23.76 24.44 23.65 24.10 19,871 +0.43(+1.82%)
Nov 23, 2011 23.48 23.76 23.46 23.67 17,871 +0.30(+1.28%)
Nov 22, 2011 23.63 23.72 23.33 23.37 20,952 -0.22(-0.93%)
Nov 21, 2011 23.51 23.73 23.50 23.59 15,670 -0.01(-0.04%)
Nov 18, 2011 23.93 23.93 23.58 23.60 39,534 -0.20(-0.84%)
Nov 17, 2011 23.74 23.95 23.65 23.80 6,995 +0.10(+0.42%)
Nov 16, 2011 23.70 23.76 23.50 23.70 57,143 +0.02(+0.08%)
Nov 15, 2011 23.83 23.83 23.52 23.68 18,230 +0.02(+0.08%)
Nov 14, 2011 24.00 24.00 23.66 23.66 30,875 -0.34(-1.42%)
Nov 11, 2011 23.75 24.11 23.55 24.00 30,645 +0.36(+1.52%)
Nov 10, 2011 23.64 23.73 23.49 23.64 27,677 -0.08(-0.34%)
Nov 09, 2011 23.75 23.76 23.30 23.72 36,561 -0.03(-0.13%)
Nov 08, 2011 23.50 23.83 23.42 23.75 35,527 +0.35(+1.50%)
Nov 07, 2011 23.38 23.52 23.28 23.40 19,982 -0.02(-0.09%)
Nov 04, 2011 23.53 23.53 23.35 23.42 19,000 -0.08(-0.34%)
Nov 03, 2011 23.41 23.50 23.33 23.50 31,714 +0.06(+0.26%)
Nov 02, 2011 23.51 23.51 23.34 23.44 14,947 +0.00(+0.00%)
Nov 01, 2011 23.33 23.50 23.31 23.44 13,390 -0.10(-0.42%)
Oct 31, 2011 23.52 23.59 23.39 23.54 32,431 -0.09(-0.38%)
Oct 28, 2011 23.64 23.71 23.45 23.63 33,087 -0.02(-0.08%)
Oct 27, 2011 23.40 23.85 23.34 23.65 82,672 +0.27(+1.15%)
Oct 26, 2011 23.40 23.50 23.26 23.38 13,270 +0.05(+0.21%)
Oct 25, 2011 23.40 23.43 23.25 23.33 15,604 -0.07(-0.30%)
Oct 24, 2011 23.40 23.54 23.20 23.40 21,336 -0.10(-0.43%)
Oct 21, 2011 23.42 23.53 23.30 23.50 31,010 +0.08(+0.34%)
Oct 20, 2011 23.30 23.42 23.19 23.42 25,330 -0.03(-0.13%)
Oct 19, 2011 23.09 23.52 23.08 23.45 60,814 +0.10(+0.43%)
Oct 18, 2011 23.24 23.43 23.15 23.35 44,576 +0.01(+0.04%)
Oct 17, 2011 23.39 23.40 23.16 23.34 15,824 +0.03(+0.13%)
Oct 14, 2011 23.42 23.44 23.31 23.31 21,020 +0.01(+0.04%)
Oct 13, 2011 23.45 23.45 23.17 23.30 46,145 -0.14(-0.60%)
Oct 12, 2011 23.17 23.45 23.02 23.44 77,268 -0.04(-0.16%)
Oct 11, 2011 23.51 23.51 23.47 23.48 4,960 +0.04(+0.16%)
Oct 10, 2011 23.24 23.44 23.22 23.44 5,900 +0.20(+0.86%)
Oct 07, 2011 22.97 23.25 22.97 23.24 3,750 -0.11(-0.47%)
Oct 06, 2011 23.00 23.44 23.00 23.35 7,348 +0.54(+2.37%)
Oct 05, 2011 23.17 23.49 22.51 22.81 21,128 +0.12(+0.53%)
Oct 04, 2011 22.90 22.90 22.60 22.69 9,675 -0.77(-3.28%)
Oct 03, 2011 23.97 23.99 23.37 23.46 6,924 -0.39(-1.64%)
Sep 30, 2011 24.16 24.16 23.78 23.85 1,390 -0.18(-0.75%)
Sep 29, 2011 23.83 24.35 23.83 24.03 4,649 -0.22(-0.91%)
Sep 28, 2011 24.30 24.30 24.15 24.25 7,189 -0.59(-2.38%)
Sep 27, 2011 24.50 24.85 24.50 24.84 13,240 +0.35(+1.43%)
Sep 26, 2011 24.30 24.70 24.30 24.49 4,435 +0.05(+0.20%)
Sep 23, 2011 24.24 24.48 24.12 24.44 10,201 +0.33(+1.37%)
Sep 22, 2011 24.66 24.66 24.11 24.11 5,350 -0.34(-1.39%)
Sep 21, 2011 24.70 24.70 24.45 24.45 7,349 -0.20(-0.81%)
Sep 20, 2011 24.68 24.75 24.53 24.65 4,800 +0.12(+0.49%)
Sep 19, 2011 24.80 24.80 24.53 24.53 9,428 -0.17(-0.69%)
Sep 16, 2011 24.70 24.70 24.65 24.70 21,103 -0.03(-0.12%)
Sep 15, 2011 24.85 24.85 24.70 24.73 11,700 -0.12(-0.49%)
Sep 14, 2011 24.80 24.85 24.50 24.85 15,750 +0.10(+0.40%)
Sep 13, 2011 24.89 24.95 24.70 24.75 6,600 +0.05(+0.20%)
Sep 12, 2011 24.75 24.97 24.70 24.70 25,000 -0.05(-0.20%)
Sep 09, 2011 24.75 24.97 24.74 24.75 23,299 -0.15(-0.60%)
Sep 08, 2011 24.99 24.99 24.75 24.90 1,300 +0.00(+0.00%)
Sep 07, 2011 24.60 24.99 24.60 24.90 35,400 +0.20(+0.81%)
Sep 06, 2011 24.50 24.78 24.50 24.70 4,300 +0.01(+0.04%)
Sep 02, 2011 24.50 24.97 24.33 24.69 12,650 -0.21(-0.84%)
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.