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 (%)
Nov 28, 2014 26.87 26.97 26.80 26.80 1,850 -0.05(-0.19%)
Nov 26, 2014 26.85 26.85 26.85 0 +0.00(+0.00%)
Nov 25, 2014 26.71 26.97 26.70 26.85 1,175 +0.21(+0.81%)
Nov 24, 2014 26.90 26.90 26.64 26.64 929 -0.31(-1.17%)
Nov 21, 2014 26.80 26.95 26.74 26.95 4,951 +0.24(+0.90%)
Nov 20, 2014 26.71 26.77 26.65 26.71 4,510 -0.09(-0.34%)
Nov 19, 2014 26.78 26.80 26.78 26.80 653 +0.10(+0.37%)
Nov 18, 2014 26.82 26.84 26.70 26.70 1,447 +0.03(+0.11%)
Nov 17, 2014 26.66 26.82 26.65 26.67 13,020 +0.04(+0.16%)
Nov 14, 2014 26.57 26.70 26.57 26.63 1,450 -0.07(-0.26%)
Nov 13, 2014 26.72 27.15 26.52 26.70 9,597 -0.06(-0.22%)
Nov 12, 2014 26.76 27.16 26.66 26.76 20,124 +0.00(+0.00%)
Nov 11, 2014 26.76 26.78 26.76 26.76 961 +0.13(+0.49%)
Nov 07, 2014 26.63 26.63 26.63 0 -0.34(-1.26%)
Nov 06, 2014 26.93 26.97 26.58 26.97 2,496 +0.07(+0.26%)
Nov 05, 2014 26.91 27.00 26.82 26.90 4,629 -0.14(-0.53%)
Nov 04, 2014 27.20 27.20 27.00 27.04 2,351 -0.26(-0.94%)
Nov 03, 2014 27.00 27.30 27.00 27.30 1,900 +0.40(+1.49%)
Oct 31, 2014 26.51 26.90 26.51 26.90 1,096 +0.19(+0.71%)
Oct 30, 2014 26.71 26.71 26.71 26.71 458 +0.05(+0.19%)
Oct 29, 2014 26.63 26.95 26.63 26.66 1,955 -0.09(-0.34%)
Oct 28, 2014 26.91 26.91 26.75 26.75 6,111 -0.17(-0.63%)
Oct 24, 2014 26.92 50 +0.20(+0.76%)
Oct 23, 2014 26.98 27.00 26.47 26.71 45,821 +0.01(+0.06%)
Oct 22, 2014 26.70 26.70 26.70 26.70 805 +0.02(+0.07%)
Oct 21, 2014 26.79 26.79 26.44 26.68 1,912 +0.11(+0.43%)
Oct 20, 2014 26.58 26.62 26.58 26.57 4,183 +0.28(+1.06%)
Oct 17, 2014 26.80 26.80 26.14 26.29 18,116 -0.74(-2.74%)
Oct 16, 2014 26.87 27.13 26.87 27.03 3,033 -0.10(-0.37%)
Oct 15, 2014 27.40 27.40 26.81 27.13 2,249 +0.03(+0.11%)
Oct 14, 2014 27.14 27.14 27.10 27.10 4,350 -0.05(-0.20%)
Oct 13, 2014 27.09 27.19 27.09 27.16 1,095 +0.01(+0.04%)
Oct 10, 2014 27.05 27.14 27.05 27.14 750 -0.12(-0.43%)
Oct 09, 2014 27.18 27.40 27.18 27.26 928 +0.06(+0.22%)
Oct 07, 2014 27.20 79 -0.13(-0.48%)
Oct 06, 2014 27.33 27.33 27.33 27.33 560 +0.19(+0.70%)
Oct 03, 2014 27.10 27.27 27.07 27.14 4,767 +0.07(+0.26%)
Oct 02, 2014 27.07 27.07 27.07 27.07 335 -0.20(-0.73%)
Oct 01, 2014 27.21 27.29 27.01 27.27 1,589 +0.07(+0.25%)
Sep 30, 2014 27.12 27.31 27.01 27.20 11,930 +0.03(+0.12%)
Sep 29, 2014 27.32 27.32 27.10 27.17 4,439 +0.04(+0.15%)
Sep 26, 2014 27.01 27.20 27.00 27.13 12,358 -0.36(-1.32%)
Sep 25, 2014 27.36 27.73 27.11 27.49 158,073 +0.48(+1.78%)
Sep 24, 2014 27.25 27.25 27.01 27.01 14,526 -0.24(-0.88%)
Sep 23, 2014 27.27 27.27 27.22 27.25 3,696 -0.14(-0.51%)
Sep 22, 2014 27.24 27.40 27.20 27.39 6,782 +0.08(+0.29%)
Sep 19, 2014 27.31 27.31 27.23 27.31 711 +0.05(+0.18%)
Sep 18, 2014 27.03 27.34 27.03 27.26 4,384 +0.17(+0.63%)
Sep 17, 2014 26.90 27.13 26.75 27.09 15,756 +0.26(+0.97%)
Sep 16, 2014 26.72 26.84 26.62 26.83 3,087 +0.10(+0.38%)
Sep 15, 2014 26.84 26.69 26.73 5,306 -0.11(-0.42%)
Sep 12, 2014 26.88 27.00 26.84 26.84 11,027 -0.20(-0.74%)
Sep 11, 2014 26.97 27.04 26.78 27.04 19,636 +0.28(+1.05%)
Sep 10, 2014 26.95 26.95 26.60 26.76 6,538 -0.19(-0.71%)
Sep 09, 2014 26.97 27.06 26.93 26.95 5,750 -0.05(-0.19%)
Sep 08, 2014 26.76 27.15 26.76 27.00 11,755 +0.00(+0.00%)
Sep 05, 2014 27.50 27.03 27.00 64,197 -0.50(-1.82%)
Sep 04, 2014 27.49 27.50 27.49 27.50 351 -0.10(-0.36%)
Sep 03, 2014 27.57 27.60 27.51 27.60 4,175 +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.