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, 2015 25.57 25.64 25.57 25.64 4,981 -0.01(-0.04%)
Nov 27, 2015 25.65 25.65 25.60 25.65 1,128 +0.07(+0.27%)
Nov 25, 2015 25.58 25.58 25.58 0 +0.05(+0.20%)
Nov 24, 2015 25.58 25.58 25.51 25.53 4,025 +0.00(+0.00%)
Nov 23, 2015 25.57 25.57 25.53 25.53 313 +0.02(+0.08%)
Nov 20, 2015 25.35 25.67 25.35 25.51 10,076 +0.01(+0.04%)
Nov 19, 2015 25.52 25.52 25.43 25.50 817 +0.01(+0.04%)
Nov 18, 2015 25.38 25.58 25.38 25.49 4,884 -0.04(-0.16%)
Nov 17, 2015 25.44 25.53 25.35 25.53 5,863 +0.07(+0.27%)
Nov 16, 2015 25.38 25.50 25.34 25.46 7,837 -0.01(-0.04%)
Nov 13, 2015 25.37 25.50 25.30 25.47 5,759 +0.20(+0.79%)
Nov 12, 2015 25.54 25.58 25.19 25.27 8,980 -0.19(-0.75%)
Nov 11, 2015 25.40 25.53 25.26 25.46 7,050 +0.04(+0.16%)
Nov 10, 2015 25.40 25.45 25.01 25.42 21,522 +0.03(+0.12%)
Nov 09, 2015 25.43 25.59 25.36 25.39 8,182 -0.03(-0.12%)
Nov 06, 2015 25.38 25.60 25.38 25.42 6,485 -0.23(-0.90%)
Nov 05, 2015 25.56 25.65 25.55 25.65 1,574 +0.07(+0.27%)
Nov 04, 2015 25.59 25.64 25.57 25.58 3,056 -0.09(-0.35%)
Nov 03, 2015 25.82 25.82 25.56 25.67 952 +0.02(+0.07%)
Nov 02, 2015 25.81 25.81 25.65 25.65 685 -0.22(-0.87%)
Oct 30, 2015 25.88 25.88 25.88 25.88 381 +0.31(+1.20%)
Oct 29, 2015 25.59 25.63 25.57 25.57 3,161 +0.00(+0.00%)
Oct 28, 2015 25.84 25.84 25.55 25.57 4,881 -0.18(-0.70%)
Oct 27, 2015 25.61 25.76 25.60 25.75 1,576 +0.04(+0.16%)
Oct 26, 2015 25.63 25.78 25.54 25.71 21,451 +0.10(+0.39%)
Oct 23, 2015 25.72 25.73 25.50 25.61 4,725 -0.11(-0.43%)
Oct 22, 2015 25.40 25.72 25.40 25.72 24,150 +0.32(+1.26%)
Oct 21, 2015 25.43 25.50 25.40 25.40 4,895 +0.00(+0.00%)
Oct 20, 2015 25.45 25.54 25.40 25.40 5,597 -0.03(-0.12%)
Oct 19, 2015 25.43 25.43 25.43 25.43 30,101 +0.02(+0.08%)
Oct 16, 2015 25.53 25.53 25.41 25.41 11,156 +0.04(+0.16%)
Oct 15, 2015 25.49 25.57 25.37 25.37 66,019 -0.04(-0.16%)
Oct 14, 2015 25.51 25.62 25.41 25.41 9,287 -0.11(-0.43%)
Oct 13, 2015 25.69 25.69 25.50 25.52 1,126 +0.02(+0.08%)
Oct 12, 2015 25.59 25.59 25.50 25.50 5,361 -0.08(-0.31%)
Oct 09, 2015 25.56 25.70 25.53 25.58 13,882 -0.03(-0.12%)
Oct 08, 2015 25.66 25.69 25.61 25.61 2,277 -0.04(-0.16%)
Oct 07, 2015 25.66 25.70 25.65 25.65 4,220 +0.00(+0.00%)
Oct 06, 2015 25.61 25.71 25.60 25.65 5,130 -0.05(-0.18%)
Oct 05, 2015 25.62 25.70 25.62 25.70 809 +0.05(+0.19%)
Oct 02, 2015 25.53 25.71 25.53 25.65 3,046 +0.03(+0.12%)
Oct 01, 2015 25.55 25.65 25.55 25.62 1,440 -0.09(-0.35%)
Sep 30, 2015 25.52 25.75 25.44 25.71 29,668 +0.13(+0.51%)
Sep 29, 2015 25.52 25.62 25.44 25.58 4,461 -0.09(-0.35%)
Sep 28, 2015 25.65 25.84 25.52 25.67 6,607 -0.44(-1.69%)
Sep 25, 2015 26.12 26.20 26.04 26.11 6,993 -0.09(-0.34%)
Sep 24, 2015 26.13 26.22 26.10 26.20 9,823 +0.04(+0.15%)
Sep 23, 2015 26.31 26.33 26.09 26.16 2,317 -0.28(-1.06%)
Sep 22, 2015 26.34 26.44 26.16 26.44 3,715 +0.27(+1.03%)
Sep 21, 2015 26.31 26.31 26.17 26.17 16,500 -0.01(-0.02%)
Sep 18, 2015 26.18 26.18 26.18 26.18 1,001 -0.02(-0.09%)
Sep 17, 2015 26.07 26.20 26.03 26.20 2,188 +0.03(+0.11%)
Sep 16, 2015 26.19 26.30 26.17 26.17 1,976 -0.01(-0.04%)
Sep 15, 2015 26.11 26.20 26.06 26.18 4,245 -0.01(-0.04%)
Sep 14, 2015 25.98 26.19 25.98 26.19 2,398 +0.18(+0.69%)
Sep 11, 2015 26.01 26.10 26.00 26.01 800 -0.19(-0.72%)
Sep 10, 2015 26.20 26.20 26.20 26.20 220 +0.03(+0.11%)
Sep 09, 2015 26.06 26.17 26.06 26.17 1,526 +0.01(+0.05%)
Sep 08, 2015 26.11 26.16 26.05 26.16 2,640 +0.01(+0.04%)
Sep 04, 2015 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 03, 2015 26.01 26.20 26.01 26.15 3,339 +0.06(+0.23%)
Sep 02, 2015 25.92 26.09 25.91 26.09 3,297 +0.10(+0.38%)
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.