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 (%)
Apr 30, 2012 26.00 26.30 25.93 25.93 16,666 +0.00(+0.00%)
Apr 27, 2012 26.00 26.08 25.92 25.93 2,901 -0.07(-0.27%)
Apr 26, 2012 25.90 26.11 25.90 26.00 11,800 -0.01(-0.04%)
Apr 25, 2012 26.04 26.04 26.00 26.01 2,158 +0.07(+0.27%)
Apr 24, 2012 26.06 26.07 25.93 25.94 5,975 -0.08(-0.31%)
Apr 23, 2012 25.90 26.07 25.90 26.02 10,578 +0.07(+0.27%)
Apr 20, 2012 26.10 26.25 25.95 25.95 58,044 -0.05(-0.19%)
Apr 19, 2012 25.88 26.00 25.88 26.00 58,105 +0.16(+0.62%)
Apr 18, 2012 25.86 25.94 25.81 25.84 2,190 -0.01(-0.04%)
Apr 17, 2012 25.81 25.85 25.65 25.85 7,513 +0.10(+0.39%)
Apr 16, 2012 25.84 25.93 25.70 25.75 9,990 -0.10(-0.39%)
Apr 13, 2012 25.73 25.90 25.72 25.85 1,911 +0.08(+0.31%)
Apr 12, 2012 25.90 25.97 25.77 25.77 5,176 -0.22(-0.85%)
Apr 11, 2012 25.80 25.99 25.73 25.99 7,869 +0.09(+0.35%)
Apr 10, 2012 25.82 25.96 25.74 25.90 15,709 +0.17(+0.66%)
Apr 09, 2012 25.52 25.87 25.52 25.73 20,049 +0.03(+0.12%)
Apr 05, 2012 25.64 25.72 25.50 25.70 29,746 +0.10(+0.39%)
Apr 04, 2012 25.55 25.68 25.50 25.60 5,168 -0.12(-0.47%)
Apr 03, 2012 25.56 25.75 25.46 25.72 10,483 +0.27(+1.06%)
Apr 02, 2012 25.59 25.84 25.44 25.45 8,523 +0.05(+0.20%)
Mar 30, 2012 25.48 25.58 25.31 25.40 8,694 +0.08(+0.32%)
Mar 29, 2012 25.65 25.65 25.32 25.32 9,841 -0.33(-1.29%)
Mar 28, 2012 25.47 25.94 25.45 25.65 29,945 -0.34(-1.31%)
Mar 27, 2012 25.82 26.06 25.81 25.99 26,870 +0.17(+0.66%)
Mar 26, 2012 25.75 25.82 25.75 25.82 3,690 +0.05(+0.19%)
Mar 23, 2012 25.86 25.86 25.67 25.77 5,440 -0.12(-0.46%)
Mar 22, 2012 25.80 25.89 25.80 25.89 2,788 +0.10(+0.39%)
Mar 21, 2012 25.85 25.87 25.75 25.79 5,328 -0.10(-0.39%)
Mar 20, 2012 25.67 25.94 25.67 25.89 12,741 +0.14(+0.54%)
Mar 19, 2012 25.73 25.79 25.64 25.75 6,909 +0.10(+0.39%)
Mar 16, 2012 25.85 25.85 25.61 25.65 7,612 -0.15(-0.59%)
Mar 15, 2012 25.71 25.80 25.66 25.80 19,819 +0.15(+0.58%)
Mar 14, 2012 25.71 25.74 25.58 25.65 17,043 -0.07(-0.27%)
Mar 13, 2012 25.98 25.98 25.72 25.72 18,790 -0.25(-0.96%)
Mar 12, 2012 26.13 26.13 25.82 25.97 5,847 -0.09(-0.35%)
Mar 09, 2012 26.10 26.15 25.85 26.06 27,832 -0.04(-0.15%)
Mar 08, 2012 26.22 26.22 26.01 26.10 88,705 -0.13(-0.50%)
Mar 07, 2012 25.92 26.25 25.90 26.23 14,479 +0.18(+0.69%)
Mar 06, 2012 26.05 26.10 25.82 26.05 23,996 +0.00(+0.00%)
Mar 05, 2012 26.23 26.27 25.85 26.05 11,481 -0.22(-0.84%)
Mar 02, 2012 26.25 26.40 26.03 26.27 7,130 +0.02(+0.08%)
Mar 01, 2012 26.12 26.25 25.96 26.25 10,430 +0.10(+0.38%)
Feb 29, 2012 26.30 26.30 25.95 26.15 9,411 +0.11(+0.42%)
Feb 28, 2012 26.11 26.11 25.95 26.04 18,435 +0.14(+0.54%)
Feb 27, 2012 25.58 25.99 25.47 25.90 32,957 +0.26(+1.03%)
Feb 24, 2012 25.62 25.64 25.34 25.64 17,887 +0.07(+0.26%)
Feb 23, 2012 25.39 25.66 25.36 25.57 11,191 +0.27(+1.07%)
Feb 22, 2012 25.33 25.40 25.30 25.30 8,428 -0.02(-0.08%)
Feb 21, 2012 25.42 25.42 25.28 25.32 12,593 -0.11(-0.43%)
Feb 17, 2012 25.35 25.43 25.30 25.43 10,933 +0.16(+0.63%)
Feb 16, 2012 25.39 25.39 25.27 25.27 5,205 +0.00(+0.00%)
Feb 15, 2012 25.39 25.41 25.22 25.27 174,377 -0.12(-0.47%)
Feb 14, 2012 25.21 25.39 25.20 25.39 4,964 +0.19(+0.75%)
Feb 13, 2012 25.16 25.38 25.15 25.20 8,876 +0.00(+0.00%)
Feb 10, 2012 25.30 25.41 25.16 25.20 15,863 -0.09(-0.36%)
Feb 09, 2012 25.29 25.48 25.29 25.29 48,336 +0.00(+0.00%)
Feb 08, 2012 25.28 25.30 25.14 25.29 17,363 +0.06(+0.24%)
Feb 07, 2012 25.25 25.32 25.17 25.23 26,330 -0.02(-0.08%)
Feb 06, 2012 25.29 25.29 25.22 25.25 6,591 +0.05(+0.20%)
Feb 03, 2012 25.27 25.31 25.20 25.20 15,447 -0.07(-0.28%)
Feb 02, 2012 25.25 25.33 25.20 25.27 9,000 -0.07(-0.28%)
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.