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 (%)
Jun 28, 2013 26.73 26.81 26.34 26.81 1,269 -0.02(-0.08%)
Jun 26, 2013 26.26 26.86 26.26 26.83 3,964 +0.02(+0.08%)
Jun 25, 2013 26.69 27.12 26.33 26.81 27,318 +0.71(+2.72%)
Jun 24, 2013 26.33 26.33 26.08 26.10 7,603 -0.26(-0.99%)
Jun 21, 2013 26.25 26.81 26.25 26.36 3,846 -0.19(-0.72%)
Jun 20, 2013 26.70 26.70 26.27 26.55 8,819 -0.27(-1.01%)
Jun 19, 2013 26.95 26.95 26.82 26.82 7,858 -0.18(-0.67%)
Jun 18, 2013 26.70 27.00 26.70 27.00 4,754 +0.20(+0.75%)
Jun 17, 2013 26.60 27.07 26.42 26.80 11,034 +0.12(+0.45%)
Jun 14, 2013 26.41 26.85 26.30 26.68 10,820 +0.27(+1.02%)
Jun 13, 2013 26.33 26.80 26.10 26.41 9,115 +0.05(+0.19%)
Jun 12, 2013 26.30 26.54 25.59 26.36 19,060 -0.14(-0.53%)
Jun 11, 2013 26.88 26.93 26.45 26.50 9,980 -0.44(-1.63%)
Jun 10, 2013 26.43 26.94 26.43 26.94 2,550 +0.06(+0.22%)
Jun 07, 2013 27.33 27.33 26.88 26.88 1,438 -0.18(-0.66%)
Jun 06, 2013 27.03 27.10 26.33 27.06 13,729 +0.17(+0.63%)
Jun 05, 2013 27.49 27.49 26.76 26.89 11,923 -0.53(-1.93%)
Jun 04, 2013 27.30 27.42 27.22 27.42 1,836 +0.12(+0.44%)
Jun 03, 2013 27.80 27.80 27.10 27.30 10,231 -0.50(-1.80%)
May 31, 2013 28.10 28.20 27.75 27.80 6,612 -0.44(-1.56%)
May 30, 2013 28.17 28.82 28.17 28.24 10,512 +0.34(+1.22%)
May 29, 2013 28.28 28.31 27.89 27.90 4,230 -0.60(-2.11%)
May 28, 2013 28.46 28.67 28.40 28.50 9,245 -0.20(-0.70%)
May 24, 2013 28.37 28.70 28.36 28.70 2,500 +0.32(+1.13%)
May 23, 2013 28.64 28.64 28.25 28.38 5,843 -0.27(-0.94%)
May 22, 2013 28.30 28.66 28.20 28.65 11,250 +0.35(+1.24%)
May 21, 2013 28.13 28.33 28.08 28.30 6,690 +0.17(+0.60%)
May 20, 2013 28.19 28.19 27.97 28.13 5,007 +0.01(+0.04%)
May 17, 2013 28.16 28.16 28.10 28.12 1,800 -0.11(-0.38%)
May 16, 2013 28.15 28.23 28.06 28.23 2,100 +0.35(+1.24%)
May 15, 2013 27.84 28.11 27.80 27.88 2,364 -0.02(-0.07%)
May 13, 2013 28.00 28.00 27.73 27.90 28,649 -0.09(-0.32%)
May 10, 2013 28.12 28.20 27.85 27.99 8,600 -0.13(-0.46%)
May 09, 2013 28.37 28.37 28.09 28.12 2,850 -0.26(-0.92%)
May 08, 2013 28.58 28.58 28.33 28.38 3,300 -0.02(-0.07%)
May 07, 2013 28.72 28.72 28.34 28.40 2,511 -0.16(-0.56%)
May 06, 2013 28.70 28.75 28.56 28.56 7,739 -0.22(-0.76%)
May 03, 2013 28.22 28.78 28.22 28.78 5,408 +0.56(+1.98%)
May 02, 2013 28.01 28.25 28.00 28.22 1,635 +0.13(+0.46%)
May 01, 2013 28.09 28.09 28.08 28.09 649 +0.12(+0.43%)
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%)
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.