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 (%)
Feb 29, 2012 26.30 26.30 25.95 26.15 9,411 +0.11(+0.42%)
Feb 28, 2012 26.11 26.11 25.95 26.04 18,435 +0.14(+0.54%)
Feb 27, 2012 25.58 25.99 25.47 25.90 32,957 +0.26(+1.03%)
Feb 24, 2012 25.62 25.64 25.34 25.64 17,887 +0.07(+0.26%)
Feb 23, 2012 25.39 25.66 25.36 25.57 11,191 +0.27(+1.07%)
Feb 22, 2012 25.33 25.40 25.30 25.30 8,428 -0.02(-0.08%)
Feb 21, 2012 25.42 25.42 25.28 25.32 12,593 -0.11(-0.43%)
Feb 17, 2012 25.35 25.43 25.30 25.43 10,933 +0.16(+0.63%)
Feb 16, 2012 25.39 25.39 25.27 25.27 5,205 +0.00(+0.00%)
Feb 15, 2012 25.39 25.41 25.22 25.27 174,377 -0.12(-0.47%)
Feb 14, 2012 25.21 25.39 25.20 25.39 4,964 +0.19(+0.75%)
Feb 13, 2012 25.16 25.38 25.15 25.20 8,876 +0.00(+0.00%)
Feb 10, 2012 25.30 25.41 25.16 25.20 15,863 -0.09(-0.36%)
Feb 09, 2012 25.29 25.48 25.29 25.29 48,336 +0.00(+0.00%)
Feb 08, 2012 25.28 25.30 25.14 25.29 17,363 +0.06(+0.24%)
Feb 07, 2012 25.25 25.32 25.17 25.23 26,330 -0.02(-0.08%)
Feb 06, 2012 25.29 25.29 25.22 25.25 6,591 +0.05(+0.20%)
Feb 03, 2012 25.27 25.31 25.20 25.20 15,447 -0.07(-0.28%)
Feb 02, 2012 25.25 25.33 25.20 25.27 9,000 -0.07(-0.28%)
Feb 01, 2012 25.26 25.34 25.17 25.34 14,730 +0.19(+0.76%)
Jan 31, 2012 25.13 25.28 25.13 25.15 17,908 +0.06(+0.24%)
Jan 30, 2012 25.29 25.29 25.05 25.09 14,440 -0.20(-0.78%)
Jan 27, 2012 25.22 25.30 25.22 25.29 9,600 +0.07(+0.26%)
Jan 26, 2012 25.22 25.33 25.22 25.22 4,100 -0.03(-0.12%)
Jan 25, 2012 25.32 25.32 25.25 25.25 8,990 +0.00(+0.00%)
Jan 24, 2012 25.32 25.32 25.25 25.25 20,597 +0.00(+0.00%)
Jan 23, 2012 25.34 25.34 25.25 25.25 16,427 -0.08(-0.32%)
Jan 20, 2012 25.35 25.35 25.25 25.33 23,567 -0.02(-0.08%)
Jan 19, 2012 25.21 25.35 25.21 25.35 21,133 +0.10(+0.40%)
Jan 18, 2012 25.35 25.35 25.25 25.25 17,827 -0.08(-0.32%)
Jan 17, 2012 25.38 25.38 25.25 25.33 16,609 +0.12(+0.48%)
Jan 13, 2012 25.36 25.36 25.20 25.21 15,089 -0.07(-0.28%)
Jan 12, 2012 25.15 25.44 25.12 25.28 57,634 +0.14(+0.54%)
Jan 11, 2012 24.95 25.25 24.93 25.14 96,901 +0.16(+0.66%)
Jan 10, 2012 24.75 24.98 24.67 24.98 11,685 +0.31(+1.26%)
Jan 09, 2012 24.66 24.76 24.65 24.67 18,115 +0.00(+0.00%)
Jan 06, 2012 24.73 24.73 24.50 24.67 6,400 +0.17(+0.69%)
Jan 05, 2012 24.77 24.77 24.45 24.50 6,038 +0.00(+0.00%)
Jan 04, 2012 24.78 24.78 24.50 24.50 8,375 +0.15(+0.62%)
Dec 30, 2011 24.35 24.48 24.35 24.35 2,067 +0.07(+0.27%)
Dec 29, 2011 24.49 24.75 24.05 24.28 16,490 -0.17(-0.68%)
Dec 28, 2011 24.50 24.50 24.35 24.45 22,180 -0.40(-1.61%)
Dec 27, 2011 24.95 24.95 24.85 24.85 14,527 -0.03(-0.12%)
Dec 23, 2011 24.83 24.95 24.82 24.88 15,592 +0.00(+0.00%)
Dec 21, 2011 24.70 24.90 24.70 24.88 13,410 +0.19(+0.77%)
Dec 20, 2011 24.54 24.73 24.54 24.69 11,947 +0.02(+0.08%)
Dec 19, 2011 24.60 24.73 24.50 24.67 18,592 +0.15(+0.61%)
Dec 16, 2011 24.56 24.60 24.52 24.52 8,290 +0.02(+0.08%)
Dec 15, 2011 24.55 24.60 24.40 24.50 13,011 +0.00(+0.00%)
Dec 14, 2011 24.40 24.63 24.40 24.50 10,188 +0.15(+0.61%)
Dec 13, 2011 24.45 24.63 24.35 24.35 11,217 +0.00(+0.00%)
Dec 12, 2011 24.44 24.48 24.35 24.35 15,810 +0.00(+0.00%)
Dec 09, 2011 24.31 24.56 24.22 24.35 8,790 +0.19(+0.79%)
Dec 08, 2011 24.40 24.65 24.16 24.16 13,029 -0.29(-1.19%)
Dec 07, 2011 24.50 24.59 24.26 24.45 11,222 -0.07(-0.29%)
Dec 06, 2011 24.50 24.70 24.31 24.52 21,002 +0.02(+0.08%)
Dec 05, 2011 24.80 24.80 24.49 24.50 24,915 +0.08(+0.33%)
Dec 02, 2011 24.39 24.45 24.26 24.42 15,385 +0.07(+0.29%)
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.