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 (%)
Aug 30, 2013 26.25 26.47 26.25 26.47 700 -0.02(-0.08%)
Aug 29, 2013 26.43 26.50 26.32 26.49 3,314 +0.16(+0.61%)
Aug 28, 2013 26.16 26.63 26.16 26.33 4,486 -0.10(-0.38%)
Aug 27, 2013 26.36 26.48 26.17 26.43 1,357 +0.07(+0.27%)
Aug 26, 2013 26.62 26.74 26.34 26.36 3,525 -0.14(-0.53%)
Aug 23, 2013 26.26 26.58 26.26 26.50 5,879 +0.07(+0.27%)
Aug 22, 2013 26.41 26.47 26.23 26.43 1,711 -0.03(-0.12%)
Aug 21, 2013 26.28 26.54 26.28 26.46 842 +0.14(+0.53%)
Aug 20, 2013 26.17 27.06 26.17 26.32 7,100 -0.08(-0.30%)
Aug 19, 2013 26.45 26.45 26.29 26.40 2,310 +0.20(+0.76%)
Aug 16, 2013 26.20 26.20 26.20 26.20 464 -0.20(-0.76%)
Aug 15, 2013 26.31 26.49 26.31 26.40 1,694 -0.10(-0.38%)
Aug 14, 2013 26.50 26.51 26.35 26.50 2,539 +0.00(+0.01%)
Aug 13, 2013 26.35 26.57 26.35 26.50 1,000 -0.09(-0.34%)
Aug 12, 2013 26.34 26.59 26.34 26.59 3,779 +0.29(+1.10%)
Aug 09, 2013 26.33 26.35 26.04 26.30 11,189 -0.05(-0.19%)
Aug 08, 2013 26.25 26.35 26.20 26.35 970 +0.09(+0.34%)
Aug 07, 2013 26.14 26.33 25.98 26.26 4,805 +0.12(+0.46%)
Aug 06, 2013 26.16 26.18 26.14 26.14 600 -0.06(-0.23%)
Aug 05, 2013 26.30 26.34 26.18 26.20 2,480 +0.02(+0.08%)
Aug 02, 2013 26.35 26.35 26.18 26.18 987 -0.04(-0.15%)
Aug 01, 2013 26.28 26.40 26.14 26.22 243,646 -0.05(-0.19%)
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%)
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.