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, 2013 28.10 28.10 27.86 27.97 3,700 -0.04(-0.15%)
Apr 29, 2013 27.78 28.01 27.78 28.01 3,310 +0.20(+0.73%)
Apr 26, 2013 28.00 27.95 27.81 27.81 1,726 -0.14(-0.50%)
Apr 25, 2013 28.00 28.01 27.95 27.95 686 -0.04(-0.14%)
Apr 24, 2013 27.91 28.04 27.91 27.99 2,445 -0.01(-0.04%)
Apr 23, 2013 28.11 28.12 28.00 28.00 3,948 -0.17(-0.60%)
Apr 22, 2013 27.96 28.36 27.96 28.17 2,520 +0.00(+0.00%)
Apr 19, 2013 28.04 28.38 27.85 28.17 3,920 +0.22(+0.79%)
Apr 18, 2013 27.82 28.15 27.82 27.95 4,440 -0.00(-0.00%)
Apr 17, 2013 28.27 28.27 27.89 27.95 2,450 -0.04(-0.14%)
Apr 16, 2013 27.93 28.04 27.91 27.99 9,000 +0.00(+0.00%)
Apr 15, 2013 27.80 27.99 27.80 27.99 2,915 +0.21(+0.76%)
Apr 12, 2013 27.69 27.86 27.69 27.78 1,325 -0.05(-0.18%)
Apr 11, 2013 27.89 27.92 27.82 27.83 950 +0.02(+0.07%)
Apr 10, 2013 27.80 27.91 27.80 27.81 5,292 -0.02(-0.07%)
Apr 09, 2013 27.70 27.83 27.70 27.83 4,379 +0.13(+0.47%)
Apr 08, 2013 27.73 27.78 27.70 27.70 5,492 -0.08(-0.29%)
Apr 05, 2013 27.65 28.05 27.59 27.78 13,275 +0.08(+0.29%)
Apr 04, 2013 27.77 27.78 27.70 27.70 22,332 -0.18(-0.64%)
Apr 03, 2013 27.76 28.06 27.64 27.88 11,568 +0.11(+0.39%)
Apr 02, 2013 27.75 27.91 27.75 27.77 3,408 -0.03(-0.11%)
Apr 01, 2013 27.68 27.87 27.68 27.80 12,985 +0.19(+0.69%)
Mar 28, 2013 27.72 27.73 27.60 27.61 8,869 -0.10(-0.36%)
Mar 27, 2013 28.12 28.12 27.65 27.71 42,743 -0.11(-0.40%)
Mar 26, 2013 28.18 28.18 27.74 27.82 6,758 -0.67(-2.35%)
Mar 25, 2013 28.58 28.58 28.43 28.49 8,963 -0.09(-0.31%)
Mar 22, 2013 28.69 28.69 28.44 28.58 7,741 +0.10(+0.35%)
Mar 21, 2013 28.65 28.65 28.41 28.48 4,270 -0.03(-0.11%)
Mar 20, 2013 28.55 28.70 28.42 28.51 27,673 +0.06(+0.21%)
Mar 19, 2013 28.47 28.54 28.44 28.45 9,116 +0.00(+0.00%)
Mar 18, 2013 28.53 28.53 28.42 28.45 6,062 +0.05(+0.18%)
Mar 15, 2013 28.55 28.55 28.36 28.40 6,923 -0.11(-0.39%)
Mar 14, 2013 27.99 29.17 27.97 28.51 220,858 +0.52(+1.87%)
Mar 13, 2013 27.98 28.00 27.88 27.99 2,559 +0.09(+0.32%)
Mar 12, 2013 27.83 27.98 27.83 27.90 2,720 -0.06(-0.22%)
Mar 11, 2013 28.00 28.00 27.77 27.96 3,146 -0.04(-0.14%)
Mar 08, 2013 27.92 28.20 27.92 28.00 3,692 +0.08(+0.29%)
Mar 07, 2013 27.90 27.93 27.90 27.92 9,600 +0.02(+0.07%)
Mar 06, 2013 27.89 27.90 27.85 27.90 7,872 +0.06(+0.22%)
Mar 05, 2013 27.67 27.95 27.53 27.84 25,229 +0.32(+1.17%)
Mar 04, 2013 27.63 27.63 27.48 27.52 2,432 -0.08(-0.29%)
Mar 01, 2013 27.51 27.60 27.36 27.60 2,500 +0.04(+0.15%)
Feb 28, 2013 27.52 27.66 27.51 27.56 2,903 +0.08(+0.29%)
Feb 27, 2013 27.51 27.51 27.42 27.48 1,100 -0.11(-0.40%)
Feb 26, 2013 27.67 27.67 27.50 27.59 2,800 +0.09(+0.33%)
Feb 22, 2013 27.47 27.65 27.37 27.50 81,146 +0.00(+0.00%)
Feb 21, 2013 27.50 27.50 27.49 27.50 3,606 -0.02(-0.07%)
Feb 20, 2013 27.56 27.58 27.52 27.52 2,525 +0.10(+0.37%)
Feb 19, 2013 27.46 27.65 27.36 27.42 6,245 +0.06(+0.22%)
Feb 15, 2013 27.39 27.44 27.36 27.36 4,156 -0.10(-0.36%)
Feb 14, 2013 27.31 27.50 27.31 27.46 2,381 +0.09(+0.33%)
Feb 13, 2013 27.44 27.46 27.31 27.37 6,989 -0.08(-0.29%)
Feb 12, 2013 27.28 27.59 27.28 27.45 13,237 -0.01(-0.04%)
Feb 11, 2013 27.35 27.49 27.20 27.46 31,811 +0.14(+0.51%)
Feb 08, 2013 27.25 27.32 27.20 27.32 15,378 +0.07(+0.26%)
Feb 07, 2013 27.35 27.35 27.06 27.25 8,697 -0.08(-0.29%)
Feb 06, 2013 27.19 27.35 27.19 27.33 7,082 +0.04(+0.15%)
Feb 04, 2013 27.27 27.30 27.18 27.29 2,653 +0.19(+0.70%)
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.