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 (%)
Jul 31, 2012 26.74 26.83 26.69 26.74 10,397 -0.12(-0.45%)
Jul 30, 2012 26.65 26.87 26.49 26.86 6,639 +0.40(+1.53%)
Jul 27, 2012 26.73 26.74 26.41 26.46 1,958 -0.12(-0.45%)
Jul 26, 2012 26.58 26.58 26.58 26.58 100 +0.09(+0.34%)
Jul 25, 2012 26.46 26.49 26.37 26.49 4,268 +0.04(+0.15%)
Jul 24, 2012 26.53 26.64 26.45 26.45 8,744 -0.15(-0.56%)
Jul 23, 2012 26.75 26.75 26.50 26.60 4,777 +0.04(+0.15%)
Jul 20, 2012 26.76 26.76 26.56 26.56 2,872 -0.19(-0.71%)
Jul 19, 2012 26.90 26.90 26.70 26.75 8,184 -0.14(-0.52%)
Jul 18, 2012 26.82 26.91 26.82 26.89 10,738 +0.06(+0.22%)
Jul 17, 2012 26.82 26.83 26.77 26.83 3,996 +0.02(+0.07%)
Jul 16, 2012 26.77 26.81 26.74 26.81 5,760 +0.04(+0.15%)
Jul 13, 2012 26.66 26.88 26.66 26.77 10,462 +0.20(+0.75%)
Jul 12, 2012 26.70 26.70 26.57 26.57 4,707 -0.16(-0.60%)
Jul 11, 2012 26.56 26.73 26.56 26.73 4,966 +0.13(+0.49%)
Jul 10, 2012 26.70 26.70 26.55 26.60 4,088 -0.10(-0.37%)
Jul 09, 2012 26.61 26.70 26.44 26.70 11,870 +0.20(+0.75%)
Jul 06, 2012 26.57 26.66 26.37 26.50 10,252 -0.09(-0.34%)
Jul 05, 2012 26.49 26.59 26.45 26.59 6,300 +0.10(+0.38%)
Jul 03, 2012 26.34 26.49 26.30 26.49 2,594 +0.10(+0.38%)
Jul 02, 2012 26.26 26.43 26.26 26.39 1,950 +0.14(+0.53%)
Jun 29, 2012 26.49 26.50 26.17 26.25 4,647 -0.18(-0.66%)
Jun 28, 2012 26.42 26.43 26.39 26.43 3,636 -0.03(-0.13%)
Jun 27, 2012 26.37 26.47 26.37 26.46 8,432 -0.24(-0.90%)
Jun 26, 2012 26.70 26.71 26.69 26.70 4,007 +0.01(+0.04%)
Jun 25, 2012 26.65 26.69 26.55 26.69 5,080 +0.04(+0.15%)
Jun 22, 2012 26.60 26.65 26.60 26.65 2,926 +0.08(+0.30%)
Jun 21, 2012 26.56 26.57 26.55 26.57 300 +0.01(+0.04%)
Jun 20, 2012 26.64 26.66 26.52 26.56 4,320 +0.06(+0.23%)
Jun 19, 2012 26.51 26.68 26.45 26.50 4,068 -0.18(-0.67%)
Jun 18, 2012 26.41 26.70 26.35 26.68 7,428 +0.18(+0.68%)
Jun 15, 2012 26.58 26.68 26.45 26.50 6,435 +0.05(+0.19%)
Jun 14, 2012 26.58 26.68 26.45 26.45 69,602 -0.25(-0.94%)
Jun 13, 2012 26.66 26.73 26.60 26.70 18,679 +0.03(+0.11%)
Jun 12, 2012 26.58 26.71 26.53 26.67 17,773 +0.17(+0.66%)
Jun 11, 2012 26.37 26.58 26.30 26.50 4,300 +0.08(+0.29%)
Jun 08, 2012 26.60 26.74 26.42 26.42 5,136 -0.28(-1.03%)
Jun 07, 2012 26.47 26.75 26.45 26.70 13,036 +0.23(+0.88%)
Jun 06, 2012 26.61 26.65 26.45 26.46 10,861 +0.03(+0.13%)
Jun 05, 2012 26.40 26.66 26.33 26.43 7,178 +0.08(+0.30%)
Jun 04, 2012 26.45 26.47 26.28 26.35 4,202 +0.01(+0.04%)
Jun 01, 2012 26.48 26.49 26.21 26.34 1,756 +0.04(+0.15%)
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%)
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.