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 (%)
Mar 30, 2012 25.48 25.58 25.31 25.40 8,694 +0.08(+0.32%)
Mar 29, 2012 25.65 25.65 25.32 25.32 9,841 -0.33(-1.29%)
Mar 28, 2012 25.47 25.94 25.45 25.65 29,945 -0.34(-1.31%)
Mar 27, 2012 25.82 26.06 25.81 25.99 26,870 +0.17(+0.66%)
Mar 26, 2012 25.75 25.82 25.75 25.82 3,690 +0.05(+0.19%)
Mar 23, 2012 25.86 25.86 25.67 25.77 5,440 -0.12(-0.46%)
Mar 22, 2012 25.80 25.89 25.80 25.89 2,788 +0.10(+0.39%)
Mar 21, 2012 25.85 25.87 25.75 25.79 5,328 -0.10(-0.39%)
Mar 20, 2012 25.67 25.94 25.67 25.89 12,741 +0.14(+0.54%)
Mar 19, 2012 25.73 25.79 25.64 25.75 6,909 +0.10(+0.39%)
Mar 16, 2012 25.85 25.85 25.61 25.65 7,612 -0.15(-0.59%)
Mar 15, 2012 25.71 25.80 25.66 25.80 19,819 +0.15(+0.58%)
Mar 14, 2012 25.71 25.74 25.58 25.65 17,043 -0.07(-0.27%)
Mar 13, 2012 25.98 25.98 25.72 25.72 18,790 -0.25(-0.96%)
Mar 12, 2012 26.13 26.13 25.82 25.97 5,847 -0.09(-0.35%)
Mar 09, 2012 26.10 26.15 25.85 26.06 27,832 -0.04(-0.15%)
Mar 08, 2012 26.22 26.22 26.01 26.10 88,705 -0.13(-0.50%)
Mar 07, 2012 25.92 26.25 25.90 26.23 14,479 +0.18(+0.69%)
Mar 06, 2012 26.05 26.10 25.82 26.05 23,996 +0.00(+0.00%)
Mar 05, 2012 26.23 26.27 25.85 26.05 11,481 -0.22(-0.84%)
Mar 02, 2012 26.25 26.40 26.03 26.27 7,130 +0.02(+0.08%)
Mar 01, 2012 26.12 26.25 25.96 26.25 10,430 +0.10(+0.38%)
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%)
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.