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 (%)
Dec 31, 2012 26.51 26.80 26.49 26.80 7,491 -0.10(-0.37%)
Dec 28, 2012 26.58 26.90 26.45 26.90 10,560 +0.14(+0.52%)
Dec 27, 2012 27.04 27.19 26.76 26.76 5,671 -0.71(-2.60%)
Dec 26, 2012 27.50 27.50 27.47 27.47 4,754 +0.05(+0.20%)
Dec 24, 2012 27.42 27.42 27.42 27.42 100 +0.07(+0.26%)
Dec 21, 2012 27.35 27.35 27.35 27.35 560 +0.04(+0.15%)
Dec 20, 2012 27.21 27.37 27.21 27.31 1,100 -0.06(-0.22%)
Dec 19, 2012 27.18 27.43 27.03 27.37 9,939 +0.19(+0.70%)
Dec 18, 2012 27.01 27.18 27.00 27.18 3,745 +0.17(+0.63%)
Dec 17, 2012 27.03 27.03 27.01 27.01 1,363 -0.11(-0.41%)
Dec 14, 2012 27.13 27.18 27.00 27.12 2,236 +0.12(+0.44%)
Dec 13, 2012 27.02 27.12 27.00 27.00 1,626 -0.13(-0.48%)
Dec 12, 2012 27.12 27.13 27.08 27.13 2,266 +0.01(+0.05%)
Dec 11, 2012 27.10 27.12 27.00 27.12 1,970 +0.11(+0.40%)
Dec 10, 2012 27.01 27.10 27.01 27.01 700 +0.01(+0.04%)
Dec 07, 2012 26.95 27.00 26.85 27.00 3,193 +0.05(+0.19%)
Dec 06, 2012 27.08 27.13 26.95 26.95 2,834 -0.18(-0.66%)
Dec 05, 2012 27.06 27.13 26.89 27.13 2,350 +0.11(+0.41%)
Dec 04, 2012 26.85 27.02 26.85 27.02 1,200 +0.02(+0.07%)
Nov 30, 2012 27.01 27.01 26.99 27.00 11,148 -0.02(-0.09%)
Nov 29, 2012 26.92 27.05 26.92 27.02 3,684 +0.06(+0.24%)
Nov 28, 2012 26.82 26.96 26.82 26.96 9,761 +0.11(+0.41%)
Nov 27, 2012 26.99 26.99 26.70 26.85 15,247 +0.12(+0.45%)
Nov 26, 2012 26.70 26.75 26.57 26.73 17,738 +0.03(+0.11%)
Nov 23, 2012 26.70 26.70 26.68 26.70 704 +0.05(+0.19%)
Nov 21, 2012 26.69 26.70 26.55 26.65 5,042 +0.00(+0.00%)
Nov 20, 2012 26.72 26.75 26.54 26.65 9,342 -0.03(-0.11%)
Nov 19, 2012 26.75 26.85 26.53 26.68 9,278 -0.13(-0.49%)
Nov 16, 2012 26.45 26.98 26.45 26.81 10,037 +0.12(+0.45%)
Nov 15, 2012 26.70 26.70 26.40 26.69 13,906 -0.21(-0.78%)
Nov 14, 2012 27.10 27.10 26.87 26.90 12,182 -0.11(-0.41%)
Nov 13, 2012 27.05 27.10 26.83 27.01 7,754 -0.09(-0.33%)
Nov 12, 2012 27.13 27.13 26.95 27.10 6,148 +0.09(+0.32%)
Nov 09, 2012 27.03 27.03 27.00 27.01 10,215 +0.06(+0.23%)
Nov 08, 2012 27.03 27.03 26.95 26.95 20,536 -0.08(-0.28%)
Nov 07, 2012 26.93 27.03 26.93 27.03 3,963 -0.00(-0.01%)
Nov 06, 2012 26.96 27.03 26.92 27.03 3,820 +0.02(+0.07%)
Nov 05, 2012 27.00 27.02 27.00 27.01 1,591 -0.02(-0.07%)
Nov 02, 2012 27.00 27.03 26.97 27.03 5,800 -0.00(-0.00%)
Nov 01, 2012 27.00 27.03 27.00 27.03 2,112 +0.05(+0.19%)
Oct 31, 2012 26.90 27.14 26.90 26.98 5,018 +0.03(+0.11%)
Oct 26, 2012 26.95 26.95 26.95 0 -0.05(-0.19%)
Oct 25, 2012 26.88 27.00 26.87 27.00 610 +0.03(+0.11%)
Oct 24, 2012 26.75 26.99 26.75 26.97 1,675 -0.03(-0.11%)
Oct 23, 2012 26.90 27.00 26.90 27.00 15,392 +0.02(+0.07%)
Oct 19, 2012 26.98 26.98 26.87 26.98 4,250 +0.03(+0.11%)
Oct 18, 2012 26.78 26.97 26.74 26.95 5,215 +0.20(+0.75%)
Oct 17, 2012 26.69 26.77 26.69 26.75 13,263 +0.06(+0.22%)
Oct 16, 2012 26.70 26.70 26.55 26.69 5,022 +0.03(+0.11%)
Oct 15, 2012 26.59 26.70 26.59 26.66 4,126 -0.04(-0.15%)
Oct 12, 2012 26.80 26.86 26.70 26.70 2,291 -0.12(-0.43%)
Oct 11, 2012 26.76 26.83 26.76 26.82 1,189 -0.08(-0.31%)
Oct 10, 2012 26.84 26.90 26.84 26.90 1,021 +0.13(+0.49%)
Oct 09, 2012 26.75 26.89 26.75 26.77 810 -0.10(-0.37%)
Oct 08, 2012 26.75 26.87 26.57 26.87 2,413 +0.16(+0.60%)
Oct 05, 2012 26.68 26.75 26.36 26.71 2,181 -0.04(-0.15%)
Oct 04, 2012 26.81 26.93 26.75 26.75 1,534 -0.15(-0.56%)
Oct 02, 2012 26.90 26.90 26.90 0 -0.05(-0.19%)
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.