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 28, 2013 27.72 27.73 27.60 27.61 8,869 -0.10(-0.36%)
Mar 27, 2013 28.12 28.12 27.65 27.71 42,743 -0.11(-0.40%)
Mar 26, 2013 28.18 28.18 27.74 27.82 6,758 -0.67(-2.35%)
Mar 25, 2013 28.58 28.58 28.43 28.49 8,963 -0.09(-0.31%)
Mar 22, 2013 28.69 28.69 28.44 28.58 7,741 +0.10(+0.35%)
Mar 21, 2013 28.65 28.65 28.41 28.48 4,270 -0.03(-0.11%)
Mar 20, 2013 28.55 28.70 28.42 28.51 27,673 +0.06(+0.21%)
Mar 19, 2013 28.47 28.54 28.44 28.45 9,116 +0.00(+0.00%)
Mar 18, 2013 28.53 28.53 28.42 28.45 6,062 +0.05(+0.18%)
Mar 15, 2013 28.55 28.55 28.36 28.40 6,923 -0.11(-0.39%)
Mar 14, 2013 27.99 29.17 27.97 28.51 220,858 +0.52(+1.87%)
Mar 13, 2013 27.98 28.00 27.88 27.99 2,559 +0.09(+0.32%)
Mar 12, 2013 27.83 27.98 27.83 27.90 2,720 -0.06(-0.22%)
Mar 11, 2013 28.00 28.00 27.77 27.96 3,146 -0.04(-0.14%)
Mar 08, 2013 27.92 28.20 27.92 28.00 3,692 +0.08(+0.29%)
Mar 07, 2013 27.90 27.93 27.90 27.92 9,600 +0.02(+0.07%)
Mar 06, 2013 27.89 27.90 27.85 27.90 7,872 +0.06(+0.22%)
Mar 05, 2013 27.67 27.95 27.53 27.84 25,229 +0.32(+1.17%)
Mar 04, 2013 27.63 27.63 27.48 27.52 2,432 -0.08(-0.29%)
Mar 01, 2013 27.51 27.60 27.36 27.60 2,500 +0.04(+0.15%)
Feb 28, 2013 27.52 27.66 27.51 27.56 2,903 +0.08(+0.29%)
Feb 27, 2013 27.51 27.51 27.42 27.48 1,100 -0.11(-0.40%)
Feb 26, 2013 27.67 27.67 27.50 27.59 2,800 +0.09(+0.33%)
Feb 22, 2013 27.47 27.65 27.37 27.50 81,146 +0.00(+0.00%)
Feb 21, 2013 27.50 27.50 27.49 27.50 3,606 -0.02(-0.07%)
Feb 20, 2013 27.56 27.58 27.52 27.52 2,525 +0.10(+0.37%)
Feb 19, 2013 27.46 27.65 27.36 27.42 6,245 +0.06(+0.22%)
Feb 15, 2013 27.39 27.44 27.36 27.36 4,156 -0.10(-0.36%)
Feb 14, 2013 27.31 27.50 27.31 27.46 2,381 +0.09(+0.33%)
Feb 13, 2013 27.44 27.46 27.31 27.37 6,989 -0.08(-0.29%)
Feb 12, 2013 27.28 27.59 27.28 27.45 13,237 -0.01(-0.04%)
Feb 11, 2013 27.35 27.49 27.20 27.46 31,811 +0.14(+0.51%)
Feb 08, 2013 27.25 27.32 27.20 27.32 15,378 +0.07(+0.26%)
Feb 07, 2013 27.35 27.35 27.06 27.25 8,697 -0.08(-0.29%)
Feb 06, 2013 27.19 27.35 27.19 27.33 7,082 +0.04(+0.15%)
Feb 04, 2013 27.27 27.30 27.18 27.29 2,653 +0.19(+0.70%)
Feb 01, 2013 27.19 27.25 27.10 27.10 3,346 -0.14(-0.51%)
Jan 31, 2013 27.29 27.29 27.02 27.24 6,537 -0.06(-0.22%)
Jan 30, 2013 27.30 27.30 27.30 27.30 620 -0.04(-0.15%)
Jan 29, 2013 27.13 27.37 27.13 27.34 2,482 +0.13(+0.48%)
Jan 28, 2013 27.21 27.21 27.21 27.21 100 +0.02(+0.07%)
Jan 25, 2013 27.18 27.19 27.10 27.19 1,863 +0.01(+0.04%)
Jan 24, 2013 26.99 27.21 26.98 27.18 7,318 +0.36(+1.34%)
Jan 23, 2013 27.16 27.19 26.71 26.82 42,234 -0.56(-2.05%)
Jan 22, 2013 27.17 27.49 26.85 27.38 19,937 +0.13(+0.48%)
Jan 18, 2013 27.13 27.25 27.13 27.25 3,778 +0.00(+0.00%)
Jan 17, 2013 27.06 27.25 27.01 27.25 8,076 +0.11(+0.41%)
Jan 16, 2013 27.05 27.16 27.00 27.14 7,247 +0.09(+0.33%)
Jan 15, 2013 27.00 27.05 26.85 27.05 3,835 +0.05(+0.18%)
Jan 14, 2013 26.84 27.00 26.84 27.00 9,765 +0.16(+0.60%)
Jan 11, 2013 26.88 26.88 26.72 26.84 2,665 +0.04(+0.15%)
Jan 10, 2013 26.91 26.91 26.72 26.80 5,431 +0.06(+0.24%)
Jan 09, 2013 26.88 26.89 26.70 26.74 2,699 -0.10(-0.39%)
Jan 08, 2013 27.13 27.13 26.68 26.84 27,542 -0.16(-0.59%)
Jan 07, 2013 27.14 27.21 26.89 27.00 9,011 -0.13(-0.48%)
Jan 04, 2013 27.08 27.21 26.99 27.13 2,342 +0.20(+0.74%)
Jan 03, 2013 26.95 27.10 26.88 26.93 4,618 -0.41(-1.50%)
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.