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, 2013 26.27 26.67 26.23 26.27 8,335 +0.00(+0.01%)
Jul 30, 2013 26.31 26.36 26.26 26.27 7,816 +0.03(+0.11%)
Jul 29, 2013 26.28 26.39 26.24 26.24 10,675 -0.04(-0.15%)
Jul 26, 2013 26.44 26.50 26.23 26.28 8,655 -0.12(-0.45%)
Jul 25, 2013 26.52 26.62 26.31 26.40 5,350 -0.14(-0.54%)
Jul 24, 2013 26.57 26.73 26.54 26.54 1,500 -0.23(-0.85%)
Jul 23, 2013 26.59 26.85 26.59 26.77 3,205 +0.02(+0.07%)
Jul 22, 2013 26.57 26.75 26.49 26.75 87,709 +0.25(+0.94%)
Jul 19, 2013 26.85 26.94 26.50 26.50 309,101 -0.11(-0.41%)
Jul 18, 2013 26.76 26.95 26.54 26.61 6,513 -0.19(-0.71%)
Jul 17, 2013 27.07 27.07 26.76 26.80 6,750 -0.14(-0.52%)
Jul 16, 2013 26.97 27.15 26.93 26.94 2,958 -0.26(-0.96%)
Jul 15, 2013 27.28 27.37 27.00 27.20 5,699 +0.17(+0.63%)
Jul 12, 2013 27.00 27.33 26.73 27.03 9,685 +0.33(+1.24%)
Jul 11, 2013 26.70 26.96 26.67 26.70 1,869 +0.05(+0.19%)
Jul 10, 2013 26.50 26.70 26.50 26.65 2,554 +0.10(+0.38%)
Jul 09, 2013 26.43 27.05 26.33 26.55 24,504 +0.12(+0.46%)
Jul 08, 2013 26.66 26.66 26.35 26.43 10,747 -0.16(-0.61%)
Jul 05, 2013 26.58 26.73 26.58 26.59 3,280 -0.27(-1.01%)
Jul 03, 2013 26.51 26.86 26.51 26.86 1,776 +0.01(+0.04%)
Jul 02, 2013 26.52 26.93 26.52 26.85 805 +0.03(+0.11%)
Jul 01, 2013 26.81 26.82 26.81 26.82 675 +0.01(+0.04%)
Jun 28, 2013 26.73 26.81 26.34 26.81 1,269 -0.02(-0.08%)
Jun 26, 2013 26.26 26.86 26.26 26.83 3,964 +0.02(+0.08%)
Jun 25, 2013 26.69 27.12 26.33 26.81 27,318 +0.71(+2.72%)
Jun 24, 2013 26.33 26.33 26.08 26.10 7,603 -0.26(-0.99%)
Jun 21, 2013 26.25 26.81 26.25 26.36 3,846 -0.19(-0.72%)
Jun 20, 2013 26.70 26.70 26.27 26.55 8,819 -0.27(-1.01%)
Jun 19, 2013 26.95 26.95 26.82 26.82 7,858 -0.18(-0.67%)
Jun 18, 2013 26.70 27.00 26.70 27.00 4,754 +0.20(+0.75%)
Jun 17, 2013 26.60 27.07 26.42 26.80 11,034 +0.12(+0.45%)
Jun 14, 2013 26.41 26.85 26.30 26.68 10,820 +0.27(+1.02%)
Jun 13, 2013 26.33 26.80 26.10 26.41 9,115 +0.05(+0.19%)
Jun 12, 2013 26.30 26.54 25.59 26.36 19,060 -0.14(-0.53%)
Jun 11, 2013 26.88 26.93 26.45 26.50 9,980 -0.44(-1.63%)
Jun 10, 2013 26.43 26.94 26.43 26.94 2,550 +0.06(+0.22%)
Jun 07, 2013 27.33 27.33 26.88 26.88 1,438 -0.18(-0.66%)
Jun 06, 2013 27.03 27.10 26.33 27.06 13,729 +0.17(+0.63%)
Jun 05, 2013 27.49 27.49 26.76 26.89 11,923 -0.53(-1.93%)
Jun 04, 2013 27.30 27.42 27.22 27.42 1,836 +0.12(+0.44%)
Jun 03, 2013 27.80 27.80 27.10 27.30 10,231 -0.50(-1.80%)
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%)
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.