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 (%)
May 31, 2012 26.69 26.73 26.16 26.30 20,590 -0.18(-0.68%)
May 30, 2012 26.39 26.75 26.39 26.48 6,592 +0.01(+0.02%)
May 29, 2012 26.60 26.60 26.39 26.47 6,593 -0.13(-0.47%)
May 25, 2012 26.65 26.65 26.35 26.60 20,232 +0.02(+0.08%)
May 24, 2012 26.53 26.63 26.53 26.58 17,926 +0.07(+0.26%)
May 23, 2012 26.34 26.52 26.33 26.51 29,287 +0.07(+0.26%)
May 22, 2012 26.48 26.51 26.32 26.44 4,379 -0.05(-0.19%)
May 21, 2012 26.07 26.49 26.07 26.49 21,365 +0.30(+1.15%)
May 18, 2012 26.23 26.35 26.06 26.19 37,350 -0.04(-0.15%)
May 17, 2012 26.12 26.27 26.00 26.23 12,685 -0.10(-0.38%)
May 16, 2012 26.26 26.38 26.01 26.33 7,665 +0.26(+1.00%)
May 15, 2012 26.09 26.23 25.99 26.07 8,597 +0.02(+0.08%)
May 14, 2012 26.35 26.43 26.05 26.05 2,450 -0.35(-1.33%)
May 11, 2012 26.30 26.65 26.26 26.40 10,851 +0.04(+0.15%)
May 10, 2012 26.41 26.41 26.31 26.36 2,150 +0.02(+0.08%)
May 09, 2012 26.37 26.50 26.33 26.34 16,937 -0.01(-0.04%)
May 08, 2012 26.25 26.78 26.11 26.35 18,412 -0.03(-0.11%)
May 07, 2012 26.33 26.38 26.16 26.38 7,192 +0.00(+0.00%)
May 04, 2012 26.32 26.38 26.23 26.38 11,872 -0.07(-0.26%)
May 03, 2012 26.20 26.45 25.97 26.45 8,360 +0.27(+1.03%)
May 02, 2012 26.12 26.30 26.12 26.18 5,110 +0.00(+0.00%)
May 01, 2012 26.19 26.24 26.08 26.18 2,002 +0.25(+0.96%)
Apr 30, 2012 26.00 26.30 25.93 25.93 16,666 +0.00(+0.00%)
Apr 27, 2012 26.00 26.08 25.92 25.93 2,901 -0.07(-0.27%)
Apr 26, 2012 25.90 26.11 25.90 26.00 11,800 -0.01(-0.04%)
Apr 25, 2012 26.04 26.04 26.00 26.01 2,158 +0.07(+0.27%)
Apr 24, 2012 26.06 26.07 25.93 25.94 5,975 -0.08(-0.31%)
Apr 23, 2012 25.90 26.07 25.90 26.02 10,578 +0.07(+0.27%)
Apr 20, 2012 26.10 26.25 25.95 25.95 58,044 -0.05(-0.19%)
Apr 19, 2012 25.88 26.00 25.88 26.00 58,105 +0.16(+0.62%)
Apr 18, 2012 25.86 25.94 25.81 25.84 2,190 -0.01(-0.04%)
Apr 17, 2012 25.81 25.85 25.65 25.85 7,513 +0.10(+0.39%)
Apr 16, 2012 25.84 25.93 25.70 25.75 9,990 -0.10(-0.39%)
Apr 13, 2012 25.73 25.90 25.72 25.85 1,911 +0.08(+0.31%)
Apr 12, 2012 25.90 25.97 25.77 25.77 5,176 -0.22(-0.85%)
Apr 11, 2012 25.80 25.99 25.73 25.99 7,869 +0.09(+0.35%)
Apr 10, 2012 25.82 25.96 25.74 25.90 15,709 +0.17(+0.66%)
Apr 09, 2012 25.52 25.87 25.52 25.73 20,049 +0.03(+0.12%)
Apr 05, 2012 25.64 25.72 25.50 25.70 29,746 +0.10(+0.39%)
Apr 04, 2012 25.55 25.68 25.50 25.60 5,168 -0.12(-0.47%)
Apr 03, 2012 25.56 25.75 25.46 25.72 10,483 +0.27(+1.06%)
Apr 02, 2012 25.59 25.84 25.44 25.45 8,523 +0.05(+0.20%)
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%)
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.