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 31, 2015 26.10 26.20 25.97 26.03 4,240 -0.07(-0.27%)
Aug 28, 2015 26.06 26.23 25.91 26.10 2,833 +0.03(+0.12%)
Aug 27, 2015 26.00 26.07 26.00 26.07 931 +0.07(+0.27%)
Aug 26, 2015 25.87 26.08 25.87 26.00 4,401 +0.06(+0.23%)
Aug 25, 2015 25.91 26.04 25.84 25.94 11,407 -0.04(-0.15%)
Aug 24, 2015 26.01 26.05 25.73 25.98 17,226 -0.11(-0.42%)
Aug 21, 2015 26.12 26.19 26.07 26.09 5,687 -0.14(-0.53%)
Aug 20, 2015 26.25 26.25 26.11 26.23 2,414 -0.02(-0.08%)
Aug 19, 2015 26.11 26.25 26.03 26.25 14,595 +0.03(+0.11%)
Aug 18, 2015 26.15 26.22 26.15 26.22 99,884 +0.06(+0.23%)
Aug 17, 2015 26.11 26.20 26.02 26.16 7,149 +0.07(+0.27%)
Aug 14, 2015 26.19 26.19 26.07 26.09 5,594 -0.06(-0.23%)
Aug 13, 2015 26.22 26.28 26.05 26.15 21,103 -0.12(-0.46%)
Aug 12, 2015 26.34 26.34 26.25 26.27 24,304 -0.13(-0.49%)
Aug 11, 2015 26.35 26.53 26.30 26.40 64,918 -0.00(-0.00%)
Aug 10, 2015 26.33 26.45 26.30 26.40 1,575 -0.16(-0.60%)
Aug 07, 2015 26.29 26.56 26.20 26.56 3,763 +0.07(+0.26%)
Aug 06, 2015 26.24 26.58 26.12 26.49 4,078 +0.01(+0.04%)
Aug 05, 2015 26.33 26.55 26.27 26.48 3,470 +0.16(+0.61%)
Aug 04, 2015 26.35 26.54 26.15 26.32 3,919 -0.10(-0.38%)
Aug 03, 2015 26.33 26.57 26.31 26.42 5,700 -0.06(-0.23%)
Jul 31, 2015 26.41 26.55 26.27 26.48 2,294 +0.07(+0.27%)
Jul 30, 2015 26.42 26.58 26.36 26.41 2,614 -0.01(-0.04%)
Jul 29, 2015 26.46 26.59 26.40 26.42 6,100 -0.17(-0.64%)
Jul 28, 2015 26.51 26.67 26.46 26.59 2,849 -0.15(-0.56%)
Jul 27, 2015 26.52 26.74 26.43 26.74 2,606 -0.02(-0.08%)
Jul 24, 2015 26.71 26.76 26.71 26.76 402 -0.03(-0.11%)
Jul 23, 2015 26.79 26.79 26.79 26.79 1,477 +0.09(+0.34%)
Jul 22, 2015 26.70 26.70 26.70 26.70 480 +0.00(+0.00%)
Jul 21, 2015 26.70 26.82 26.36 26.70 4,534 -0.02(-0.07%)
Jul 20, 2015 26.38 26.72 26.13 26.72 5,850 +0.12(+0.45%)
Jul 17, 2015 26.52 26.89 26.42 26.60 32,339 +0.08(+0.30%)
Jul 16, 2015 26.28 26.64 26.28 26.52 3,463 +0.11(+0.42%)
Jul 15, 2015 26.38 26.46 26.36 26.41 6,636 +0.08(+0.30%)
Jul 14, 2015 26.27 26.41 26.21 26.33 3,893 -0.05(-0.19%)
Jul 13, 2015 26.38 26.42 26.38 26.38 1,811 -0.06(-0.23%)
Jul 10, 2015 26.29 26.44 26.25 26.44 2,055 +0.10(+0.38%)
Jul 09, 2015 26.30 26.39 26.22 26.34 3,560 +0.02(+0.08%)
Jul 08, 2015 26.11 26.43 26.11 26.32 8,609 -0.01(-0.04%)
Jul 07, 2015 26.17 26.35 26.16 26.33 5,344 -0.08(-0.30%)
Jul 06, 2015 26.08 26.41 26.08 26.41 700 -0.02(-0.08%)
Jul 02, 2015 26.43 26.43 26.43 0 +0.06(+0.23%)
Jul 01, 2015 26.12 26.37 26.12 26.37 3,950 +0.04(+0.15%)
Jun 30, 2015 26.36 26.40 26.02 26.33 18,044 -0.02(-0.08%)
Jun 29, 2015 26.30 26.44 26.30 26.35 2,355 -0.11(-0.42%)
Jun 26, 2015 26.30 26.46 26.16 26.46 8,884 -0.40(-1.49%)
Jun 25, 2015 26.76 26.93 26.63 26.86 12,873 -0.07(-0.26%)
Jun 24, 2015 26.78 26.93 26.78 26.93 392 +0.01(+0.04%)
Jun 23, 2015 26.90 26.92 26.75 26.92 3,897 +0.00(+0.00%)
Jun 22, 2015 26.87 26.92 26.63 26.92 4,439 +0.05(+0.19%)
Jun 19, 2015 26.69 26.87 26.67 26.87 1,955 +0.04(+0.15%)
Jun 18, 2015 26.83 26.81 26.83 1,067 +0.02(+0.07%)
Jun 17, 2015 26.70 26.85 26.64 26.81 3,876 +0.03(+0.11%)
Jun 16, 2015 26.63 26.78 26.61 26.78 1,699 -0.03(-0.11%)
Jun 15, 2015 26.52 26.84 26.52 26.81 1,902 +0.12(+0.45%)
Jun 12, 2015 26.69 26.69 26.55 26.69 3,218 +0.08(+0.30%)
Jun 11, 2015 26.70 26.70 26.58 26.61 1,256 -0.13(-0.49%)
Jun 10, 2015 26.61 26.74 26.51 26.74 875 +0.09(+0.34%)
Jun 09, 2015 26.51 26.74 26.51 26.65 807 +0.02(+0.08%)
Jun 08, 2015 26.51 26.63 26.50 26.63 2,370 +0.06(+0.23%)
Jun 05, 2015 26.49 26.57 26.47 26.57 6,050 +0.09(+0.34%)
Jun 04, 2015 26.43 26.49 26.30 26.48 2,401 -0.04(-0.15%)
Jun 03, 2015 26.38 26.53 26.34 26.52 6,571 +0.17(+0.65%)
Jun 02, 2015 26.35 26.40 26.33 26.35 2,967 -0.05(-0.19%)
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.