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 (%)
Sep 30, 2011 24.16 24.16 23.78 23.85 1,390 -0.18(-0.75%)
Sep 29, 2011 23.83 24.35 23.83 24.03 4,649 -0.22(-0.91%)
Sep 28, 2011 24.30 24.30 24.15 24.25 7,189 -0.59(-2.38%)
Sep 27, 2011 24.50 24.85 24.50 24.84 13,240 +0.35(+1.43%)
Sep 26, 2011 24.30 24.70 24.30 24.49 4,435 +0.05(+0.20%)
Sep 23, 2011 24.24 24.48 24.12 24.44 10,201 +0.33(+1.37%)
Sep 22, 2011 24.66 24.66 24.11 24.11 5,350 -0.34(-1.39%)
Sep 21, 2011 24.70 24.70 24.45 24.45 7,349 -0.20(-0.81%)
Sep 20, 2011 24.68 24.75 24.53 24.65 4,800 +0.12(+0.49%)
Sep 19, 2011 24.80 24.80 24.53 24.53 9,428 -0.17(-0.69%)
Sep 16, 2011 24.70 24.70 24.65 24.70 21,103 -0.03(-0.12%)
Sep 15, 2011 24.85 24.85 24.70 24.73 11,700 -0.12(-0.49%)
Sep 14, 2011 24.80 24.85 24.50 24.85 15,750 +0.10(+0.40%)
Sep 13, 2011 24.89 24.95 24.70 24.75 6,600 +0.05(+0.20%)
Sep 12, 2011 24.75 24.97 24.70 24.70 25,000 -0.05(-0.20%)
Sep 09, 2011 24.75 24.97 24.74 24.75 23,299 -0.15(-0.60%)
Sep 08, 2011 24.99 24.99 24.75 24.90 1,300 +0.00(+0.00%)
Sep 07, 2011 24.60 24.99 24.60 24.90 35,400 +0.20(+0.81%)
Sep 06, 2011 24.50 24.78 24.50 24.70 4,300 +0.01(+0.04%)
Sep 02, 2011 24.50 24.97 24.33 24.69 12,650 -0.21(-0.84%)
Sep 01, 2011 24.76 24.90 24.70 24.90 5,791 +0.11(+0.44%)
Aug 31, 2011 24.85 24.85 24.56 24.79 4,741 +0.00(+0.00%)
Aug 30, 2011 24.32 24.79 24.32 24.79 2,400 +0.34(+1.39%)
Aug 29, 2011 24.60 24.60 24.11 24.45 3,207 +0.35(+1.45%)
Aug 26, 2011 24.04 24.10 23.71 24.10 7,667 +0.10(+0.42%)
Aug 25, 2011 24.15 24.49 23.77 24.00 6,692 +0.00(+0.00%)
Aug 24, 2011 23.51 24.04 23.51 24.00 10,450 +0.15(+0.63%)
Aug 23, 2011 23.85 24.32 23.41 23.85 16,752 +0.16(+0.68%)
Aug 22, 2011 23.79 24.25 23.67 23.69 17,211 -0.31(-1.29%)
Aug 19, 2011 24.20 24.25 23.66 24.00 5,450 -0.15(-0.62%)
Aug 18, 2011 24.50 24.62 24.11 24.15 8,860 -0.63(-2.54%)
Aug 17, 2011 24.80 24.85 24.69 24.78 8,100 -0.02(-0.08%)
Aug 16, 2011 24.75 24.90 24.70 24.80 2,950 -0.09(-0.36%)
Aug 15, 2011 24.60 24.90 24.60 24.89 21,300 +0.54(+2.22%)
Aug 12, 2011 23.80 24.56 23.80 24.35 6,205 +0.60(+2.53%)
Aug 11, 2011 23.50 23.93 23.50 23.75 66,000 +0.35(+1.50%)
Aug 10, 2011 23.25 23.54 22.82 23.40 31,878 +0.15(+0.65%)
Aug 09, 2011 23.85 23.90 21.09 23.25 65,924 +0.49(+2.15%)
Aug 08, 2011 23.85 24.00 21.51 22.76 50,618 -1.35(-5.60%)
Aug 05, 2011 24.30 24.69 23.24 24.11 40,004 -0.09(-0.37%)
Aug 04, 2011 25.05 25.05 23.75 24.20 67,239 -0.81(-3.24%)
Aug 03, 2011 25.10 25.12 25.00 25.01 58,273 +0.05(+0.20%)
Aug 02, 2011 25.21 25.27 24.96 24.96 13,600 -0.25(-0.99%)
Aug 01, 2011 25.28 25.28 25.10 25.21 5,784 +0.08(+0.32%)
Jul 29, 2011 25.00 25.19 24.50 25.13 17,590 +0.11(+0.44%)
Jul 28, 2011 25.03 25.14 25.01 25.02 12,864 -0.08(-0.30%)
Jul 27, 2011 25.11 25.11 25.00 25.10 13,728 -0.10(-0.41%)
Jul 26, 2011 25.17 25.27 25.15 25.20 5,027 +0.02(+0.08%)
Jul 25, 2011 25.17 25.18 25.11 25.18 14,781 +0.00(+0.02%)
Jul 22, 2011 25.18 25.18 25.18 25.18 7,300 +0.02(+0.06%)
Jul 21, 2011 25.20 25.22 25.16 25.16 6,510 -0.03(-0.12%)
Jul 20, 2011 25.25 25.29 25.15 25.19 13,140 -0.05(-0.20%)
Jul 19, 2011 25.23 25.24 25.21 25.24 2,400 +0.04(+0.16%)
Jul 18, 2011 25.20 25.28 25.14 25.20 5,542 -0.05(-0.20%)
Jul 15, 2011 25.15 25.25 25.12 25.25 5,898 +0.12(+0.48%)
Jul 14, 2011 25.18 25.20 25.13 25.13 3,844 -0.04(-0.16%)
Jul 13, 2011 25.26 25.26 25.16 25.17 15,300 -0.09(-0.36%)
Jul 12, 2011 25.22 25.31 25.22 25.26 17,200 +0.04(+0.16%)
Jul 11, 2011 25.20 25.22 25.20 25.22 900 -0.01(-0.04%)
Jul 08, 2011 25.18 25.23 25.15 25.23 5,625 +0.04(+0.16%)
Jul 07, 2011 25.22 25.23 25.19 25.19 16,516 -0.01(-0.04%)
Jul 06, 2011 25.21 25.21 25.18 25.20 14,420 +0.01(+0.04%)
Jul 05, 2011 25.21 25.22 25.18 25.19 14,608 -0.02(-0.08%)
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.