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, 2013 28.10 28.20 27.75 27.80 6,612 -0.44(-1.56%)
May 30, 2013 28.17 28.82 28.17 28.24 10,512 +0.34(+1.22%)
May 29, 2013 28.28 28.31 27.89 27.90 4,230 -0.60(-2.11%)
May 28, 2013 28.46 28.67 28.40 28.50 9,245 -0.20(-0.70%)
May 24, 2013 28.37 28.70 28.36 28.70 2,500 +0.32(+1.13%)
May 23, 2013 28.64 28.64 28.25 28.38 5,843 -0.27(-0.94%)
May 22, 2013 28.30 28.66 28.20 28.65 11,250 +0.35(+1.24%)
May 21, 2013 28.13 28.33 28.08 28.30 6,690 +0.17(+0.60%)
May 20, 2013 28.19 28.19 27.97 28.13 5,007 +0.01(+0.04%)
May 17, 2013 28.16 28.16 28.10 28.12 1,800 -0.11(-0.38%)
May 16, 2013 28.15 28.23 28.06 28.23 2,100 +0.35(+1.24%)
May 15, 2013 27.84 28.11 27.80 27.88 2,364 -0.02(-0.07%)
May 13, 2013 28.00 28.00 27.73 27.90 28,649 -0.09(-0.32%)
May 10, 2013 28.12 28.20 27.85 27.99 8,600 -0.13(-0.46%)
May 09, 2013 28.37 28.37 28.09 28.12 2,850 -0.26(-0.92%)
May 08, 2013 28.58 28.58 28.33 28.38 3,300 -0.02(-0.07%)
May 07, 2013 28.72 28.72 28.34 28.40 2,511 -0.16(-0.56%)
May 06, 2013 28.70 28.75 28.56 28.56 7,739 -0.22(-0.76%)
May 03, 2013 28.22 28.78 28.22 28.78 5,408 +0.56(+1.98%)
May 02, 2013 28.01 28.25 28.00 28.22 1,635 +0.13(+0.46%)
May 01, 2013 28.09 28.09 28.08 28.09 649 +0.12(+0.43%)
Apr 30, 2013 28.10 28.10 27.86 27.97 3,700 -0.04(-0.15%)
Apr 29, 2013 27.78 28.01 27.78 28.01 3,310 +0.20(+0.73%)
Apr 26, 2013 28.00 27.95 27.81 27.81 1,726 -0.14(-0.50%)
Apr 25, 2013 28.00 28.01 27.95 27.95 686 -0.04(-0.14%)
Apr 24, 2013 27.91 28.04 27.91 27.99 2,445 -0.01(-0.04%)
Apr 23, 2013 28.11 28.12 28.00 28.00 3,948 -0.17(-0.60%)
Apr 22, 2013 27.96 28.36 27.96 28.17 2,520 +0.00(+0.00%)
Apr 19, 2013 28.04 28.38 27.85 28.17 3,920 +0.22(+0.79%)
Apr 18, 2013 27.82 28.15 27.82 27.95 4,440 -0.00(-0.00%)
Apr 17, 2013 28.27 28.27 27.89 27.95 2,450 -0.04(-0.14%)
Apr 16, 2013 27.93 28.04 27.91 27.99 9,000 +0.00(+0.00%)
Apr 15, 2013 27.80 27.99 27.80 27.99 2,915 +0.21(+0.76%)
Apr 12, 2013 27.69 27.86 27.69 27.78 1,325 -0.05(-0.18%)
Apr 11, 2013 27.89 27.92 27.82 27.83 950 +0.02(+0.07%)
Apr 10, 2013 27.80 27.91 27.80 27.81 5,292 -0.02(-0.07%)
Apr 09, 2013 27.70 27.83 27.70 27.83 4,379 +0.13(+0.47%)
Apr 08, 2013 27.73 27.78 27.70 27.70 5,492 -0.08(-0.29%)
Apr 05, 2013 27.65 28.05 27.59 27.78 13,275 +0.08(+0.29%)
Apr 04, 2013 27.77 27.78 27.70 27.70 22,332 -0.18(-0.64%)
Apr 03, 2013 27.76 28.06 27.64 27.88 11,568 +0.11(+0.39%)
Apr 02, 2013 27.75 27.91 27.75 27.77 3,408 -0.03(-0.11%)
Apr 01, 2013 27.68 27.87 27.68 27.80 12,985 +0.19(+0.69%)
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%)
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.