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, 2014 27.22 27.22 27.10 27.16 4,840 -0.10(-0.37%)
Jul 30, 2014 27.19 27.26 27.17 27.26 2,860 -0.03(-0.11%)
Jul 29, 2014 27.20 27.29 27.11 27.29 4,192 +0.20(+0.74%)
Jul 28, 2014 27.00 27.15 26.99 27.09 9,025 -0.06(-0.22%)
Jul 25, 2014 27.10 27.15 27.00 27.15 4,990 +0.04(+0.15%)
Jul 24, 2014 26.90 27.12 26.90 27.11 5,428 +0.27(+1.01%)
Jul 23, 2014 27.50 27.52 26.84 26.84 32,332 -0.41(-1.49%)
Jul 22, 2014 27.34 27.43 27.25 27.25 1,097 -0.24(-0.89%)
Jul 21, 2014 27.32 27.49 27.32 27.49 2,662 -0.01(-0.04%)
Jul 18, 2014 27.47 27.50 27.45 27.50 2,878 +0.00(+0.00%)
Jul 17, 2014 27.60 27.84 27.23 27.50 4,538 -0.10(-0.36%)
Jul 16, 2014 27.66 27.69 27.40 27.60 56,317 +0.10(+0.36%)
Jul 15, 2014 27.28 27.54 27.22 27.50 4,302 -0.10(-0.36%)
Jul 14, 2014 27.65 27.70 27.60 27.60 4,296 -0.08(-0.29%)
Jul 11, 2014 27.64 27.68 27.63 27.68 3,600 -0.03(-0.10%)
Jul 10, 2014 27.65 27.73 27.64 27.71 2,100 -0.02(-0.08%)
Jul 09, 2014 27.74 27.74 27.70 27.73 4,103 +0.13(+0.46%)
Jul 08, 2014 27.75 27.75 27.60 27.60 2,438 -0.15(-0.53%)
Jul 07, 2014 27.87 27.87 27.69 27.75 3,278 +0.04(+0.13%)
Jul 03, 2014 27.71 27.71 27.71 0 -0.09(-0.31%)
Jul 02, 2014 27.80 27.97 27.52 27.80 5,650 +0.20(+0.72%)
Jul 01, 2014 27.62 27.76 27.60 27.60 4,949 +0.05(+0.18%)
Jun 30, 2014 27.65 27.72 27.55 27.55 1,785 +0.01(+0.04%)
Jun 27, 2014 27.76 27.77 27.50 27.54 5,567 +0.00(+0.00%)
Jun 26, 2014 27.69 27.69 27.49 27.54 6,942 -0.40(-1.43%)
Jun 25, 2014 28.00 28.00 27.94 27.94 8,204 +0.04(+0.14%)
Jun 24, 2014 27.97 27.97 27.77 27.90 6,366 -0.05(-0.18%)
Jun 23, 2014 27.85 27.98 27.83 27.95 3,165 +0.12(+0.43%)
Jun 20, 2014 27.88 27.88 27.83 27.83 573 +0.06(+0.22%)
Jun 19, 2014 27.66 27.82 27.65 27.77 11,263 +0.10(+0.36%)
Jun 18, 2014 27.95 27.96 27.65 27.67 33,049 -0.18(-0.65%)
Jun 17, 2014 27.93 27.96 27.84 27.85 14,696 -0.02(-0.07%)
Jun 16, 2014 28.00 28.19 27.87 27.87 8,611 -0.13(-0.46%)
Jun 13, 2014 27.91 28.09 27.85 28.00 12,678 +0.15(+0.54%)
Jun 12, 2014 27.67 27.85 27.65 27.85 13,685 +0.33(+1.20%)
Jun 11, 2014 27.45 27.65 27.35 27.52 33,080 +0.39(+1.44%)
Jun 10, 2014 27.11 27.15 27.03 27.13 7,231 +0.04(+0.15%)
Jun 06, 2014 26.97 27.22 26.96 27.09 2,511 +0.10(+0.37%)
Jun 05, 2014 26.85 26.99 26.85 26.99 5,738 +0.12(+0.45%)
Jun 04, 2014 26.93 26.97 26.85 26.87 6,817 -0.06(-0.22%)
Jun 03, 2014 26.95 27.07 26.89 26.93 4,727 -0.04(-0.15%)
Jun 02, 2014 27.01 27.01 26.95 26.97 6,576 +0.02(+0.07%)
May 30, 2014 27.08 27.08 26.95 26.95 10,182 -0.17(-0.63%)
May 29, 2014 27.15 27.27 27.03 27.12 16,810 -0.20(-0.73%)
May 28, 2014 27.40 27.41 27.27 27.32 77,526 -0.18(-0.65%)
May 27, 2014 27.63 27.63 27.45 27.50 1,440 +0.05(+0.17%)
May 23, 2014 27.45 27.45 27.45 0 -0.25(-0.90%)
May 22, 2014 27.48 27.70 27.48 27.70 376 +0.10(+0.36%)
May 21, 2014 27.38 27.62 27.38 27.60 4,098 -0.02(-0.07%)
May 20, 2014 27.61 27.62 27.45 27.62 1,435 +0.14(+0.51%)
May 19, 2014 27.49 27.69 27.28 27.48 8,373 -0.28(-1.01%)
May 16, 2014 27.80 27.89 27.67 27.76 7,967 -0.06(-0.22%)
May 15, 2014 27.50 27.84 27.38 27.82 2,080 +0.55(+2.02%)
May 14, 2014 27.27 27.45 27.27 27.27 10,210 -0.03(-0.11%)
May 13, 2014 27.17 27.40 27.11 27.30 3,337 -0.04(-0.14%)
May 12, 2014 27.40 27.40 27.33 27.34 1,441 -0.05(-0.16%)
May 09, 2014 27.24 27.38 27.24 27.38 749 -0.07(-0.24%)
May 08, 2014 27.33 27.45 27.31 27.45 8,879 +0.20(+0.73%)
May 07, 2014 27.48 27.48 27.25 27.25 7,965 -0.10(-0.37%)
May 06, 2014 27.28 27.37 27.10 27.35 21,001 -0.15(-0.55%)
May 05, 2014 27.30 27.50 27.30 27.50 16,666 +0.31(+1.14%)
May 02, 2014 27.21 27.24 27.15 27.19 13,338 +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.