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 (%)
Jun 30, 2016 25.49 25.70 25.29 25.70 20,845 +0.21(+0.82%)
Jun 29, 2016 25.34 25.49 25.26 25.49 9,128 +0.14(+0.55%)
Jun 28, 2016 25.18 25.41 25.00 25.35 4,419 -0.03(-0.12%)
Jun 27, 2016 25.50 25.67 25.33 25.38 16,956 -0.31(-1.21%)
Jun 24, 2016 25.68 25.69 25.33 25.69 4,175 -0.01(-0.04%)
Jun 23, 2016 25.65 25.71 25.65 25.70 6,900 +0.01(+0.04%)
Jun 22, 2016 25.68 25.73 25.64 25.69 8,003 -0.01(-0.04%)
Jun 21, 2016 25.55 25.70 25.50 25.70 16,889 +0.15(+0.59%)
Jun 20, 2016 25.53 25.63 25.48 25.55 13,881 +0.08(+0.32%)
Jun 17, 2016 25.47 25.47 25.47 25.47 2,135 -0.05(-0.19%)
Jun 16, 2016 25.44 25.55 25.44 25.52 6,501 -0.01(-0.05%)
Jun 15, 2016 25.33 25.54 25.33 25.53 19,920 +0.10(+0.39%)
Jun 14, 2016 25.33 25.49 25.33 25.43 27,307 -0.06(-0.24%)
Jun 13, 2016 25.40 25.49 25.34 25.49 7,500 +0.06(+0.24%)
Jun 10, 2016 25.58 25.58 25.39 25.43 8,552 +0.01(+0.04%)
Jun 09, 2016 25.27 25.42 25.27 25.42 7,223 +0.01(+0.04%)
Jun 08, 2016 25.22 25.46 25.22 25.41 29,323 +0.05(+0.20%)
Jun 07, 2016 25.36 25.36 25.30 25.36 2,821 +0.06(+0.24%)
Jun 06, 2016 25.25 25.37 25.25 25.30 6,623 -0.02(-0.07%)
Jun 03, 2016 25.35 25.35 25.25 25.32 3,361 +0.02(+0.07%)
Jun 02, 2016 25.23 25.37 25.18 25.30 18,517 +0.27(+1.08%)
Jun 01, 2016 25.25 25.25 25.03 25.03 19,079 -0.21(-0.83%)
May 31, 2016 25.15 25.30 25.08 25.24 24,300 +0.03(+0.12%)
May 27, 2016 25.21 25.21 25.21 0 +0.23(+0.92%)
May 26, 2016 25.20 25.21 24.95 24.98 26,808 -0.21(-0.83%)
May 25, 2016 25.19 25.25 25.15 25.19 8,035 +0.01(+0.04%)
May 24, 2016 25.28 25.28 25.18 25.18 12,859 -0.10(-0.39%)
May 23, 2016 25.19 25.30 25.19 25.28 38,447 +0.09(+0.35%)
May 20, 2016 24.95 25.28 24.95 25.19 35,921 +0.36(+1.45%)
May 19, 2016 25.01 25.02 24.74 24.83 38,038 -0.17(-0.68%)
May 18, 2016 25.25 25.28 24.90 25.00 17,291 -0.13(-0.52%)
May 17, 2016 25.30 25.30 25.11 25.13 8,231 -0.06(-0.24%)
May 16, 2016 25.30 25.30 25.08 25.19 9,040 +0.12(+0.48%)
May 13, 2016 25.26 25.26 25.07 25.07 3,236 +0.05(+0.20%)
May 12, 2016 25.27 25.36 25.02 25.02 20,289 -0.41(-1.61%)
May 11, 2016 25.35 25.48 25.35 25.43 13,420 +0.16(+0.63%)
May 10, 2016 25.35 25.35 25.27 25.27 2,590 -0.07(-0.28%)
May 09, 2016 25.23 25.34 25.21 25.34 14,836 +0.13(+0.52%)
May 06, 2016 25.09 25.21 25.09 25.21 5,039 +0.03(+0.12%)
May 05, 2016 25.11 25.20 25.09 25.18 59,832 -0.01(-0.06%)
May 04, 2016 25.15 25.23 25.05 25.19 7,927 -0.03(-0.10%)
May 03, 2016 25.21 25.22 25.13 25.22 7,597 -0.01(-0.02%)
May 02, 2016 25.13 25.23 25.13 25.23 8,097 +0.01(+0.02%)
Apr 29, 2016 25.22 25.22 25.13 25.22 4,102 +0.03(+0.12%)
Apr 28, 2016 25.15 25.26 25.13 25.19 16,411 -0.05(-0.20%)
Apr 27, 2016 25.16 25.24 25.15 25.24 9,148 +0.16(+0.64%)
Apr 26, 2016 24.98 25.18 24.98 25.08 24,543 +0.09(+0.36%)
Apr 25, 2016 25.01 25.21 24.98 24.99 30,675 -0.09(-0.36%)
Apr 22, 2016 25.01 25.22 25.01 25.08 23,185 +0.08(+0.32%)
Apr 21, 2016 25.09 25.09 24.98 25.00 25,612 -0.05(-0.20%)
Apr 20, 2016 25.25 25.30 24.95 25.05 210,869 -0.06(-0.24%)
Apr 19, 2016 24.97 25.11 24.95 25.11 7,324 +0.03(+0.11%)
Apr 18, 2016 25.16 25.16 24.90 25.08 17,429 -0.12(-0.47%)
Apr 15, 2016 25.14 25.20 25.08 25.20 8,992 +0.01(+0.04%)
Apr 14, 2016 25.09 25.30 25.08 25.19 20,064 +0.18(+0.72%)
Apr 13, 2016 25.09 25.12 24.99 25.01 7,586 -0.02(-0.08%)
Apr 12, 2016 25.00 25.15 24.91 25.03 15,102 +0.13(+0.52%)
Apr 11, 2016 24.87 25.00 24.50 24.90 12,150 +0.25(+1.01%)
Apr 08, 2016 24.72 24.72 24.47 24.65 30,015 +0.14(+0.57%)
Apr 07, 2016 24.53 24.65 24.46 24.51 25,783 +0.05(+0.21%)
Apr 06, 2016 24.40 24.55 24.30 24.46 35,504 -0.02(-0.08%)
Apr 05, 2016 24.42 24.60 24.15 24.48 34,018 +0.07(+0.29%)
Apr 04, 2016 24.02 24.50 24.02 24.41 96,575 +0.52(+2.18%)
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.