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, 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%)
Sep 02, 2014 27.48 27.48 27.48 27.48 283 -0.12(-0.43%)
Aug 29, 2014 27.60 27.60 27.60 0 +0.10(+0.36%)
Aug 28, 2014 27.30 27.50 27.30 27.50 1,133 +0.03(+0.11%)
Aug 27, 2014 27.45 27.49 27.44 27.47 1,352 +0.14(+0.52%)
Aug 26, 2014 27.39 27.49 27.30 27.33 3,907 -0.02(-0.07%)
Aug 25, 2014 27.51 27.59 27.50 27.35 2,198 -0.00(-0.01%)
Aug 22, 2014 27.34 27.38 27.34 27.35 478 -0.25(-0.90%)
Aug 21, 2014 27.27 27.60 27.27 27.60 564 +0.03(+0.10%)
Aug 20, 2014 27.57 27.57 27.57 27.57 133 +0.26(+0.96%)
Aug 19, 2014 27.30 27.54 27.30 27.31 1,500 -0.19(-0.69%)
Aug 18, 2014 27.50 27.50 27.25 27.50 3,930 +0.01(+0.04%)
Aug 15, 2014 27.54 27.47 27.49 1,204 +0.02(+0.07%)
Aug 14, 2014 27.49 27.49 27.35 27.47 1,678 +0.22(+0.80%)
Aug 13, 2014 27.37 27.46 27.25 1,658 -0.12(-0.43%)
Aug 12, 2014 27.25 27.38 27.15 27.37 3,600 +0.35(+1.29%)
Aug 11, 2014 27.01 27.24 27.01 27.02 2,042 +0.00(+0.00%)
Aug 08, 2014 97 +0.00(+0.00%)
Aug 07, 2014 27.16 27.16 27.16 97 +0.03(+0.12%)
Aug 06, 2014 27.05 27.13 27.05 27.13 924 +0.06(+0.22%)
Aug 05, 2014 27.22 27.30 26.91 27.07 3,554 -0.23(-0.84%)
Aug 04, 2014 27.57 27.57 27.20 27.30 5,153 -0.70(-2.50%)
Aug 01, 2014 26.99 28.00 26.99 28.00 3,219 +0.84(+3.09%)
Jul 31, 2014 27.22 27.22 27.10 27.16 4,840 -0.10(-0.37%)
Jul 30, 2014 27.19 27.26 27.17 27.26 2,860 -0.03(-0.11%)
Jul 29, 2014 27.20 27.29 27.11 27.29 4,192 +0.20(+0.74%)
Jul 28, 2014 27.00 27.15 26.99 27.09 9,025 -0.06(-0.22%)
Jul 25, 2014 27.10 27.15 27.00 27.15 4,990 +0.04(+0.15%)
Jul 24, 2014 26.90 27.12 26.90 27.11 5,428 +0.27(+1.01%)
Jul 23, 2014 27.50 27.52 26.84 26.84 32,332 -0.41(-1.49%)
Jul 22, 2014 27.34 27.43 27.25 27.25 1,097 -0.24(-0.89%)
Jul 21, 2014 27.32 27.49 27.32 27.49 2,662 -0.01(-0.04%)
Jul 18, 2014 27.47 27.50 27.45 27.50 2,878 +0.00(+0.00%)
Jul 17, 2014 27.60 27.84 27.23 27.50 4,538 -0.10(-0.36%)
Jul 16, 2014 27.66 27.69 27.40 27.60 56,317 +0.10(+0.36%)
Jul 15, 2014 27.28 27.54 27.22 27.50 4,302 -0.10(-0.36%)
Jul 14, 2014 27.65 27.70 27.60 27.60 4,296 -0.08(-0.29%)
Jul 11, 2014 27.64 27.68 27.63 27.68 3,600 -0.03(-0.10%)
Jul 10, 2014 27.65 27.73 27.64 27.71 2,100 -0.02(-0.08%)
Jul 09, 2014 27.74 27.74 27.70 27.73 4,103 +0.13(+0.46%)
Jul 08, 2014 27.75 27.75 27.60 27.60 2,438 -0.15(-0.53%)
Jul 07, 2014 27.87 27.87 27.69 27.75 3,278 +0.04(+0.13%)
Jul 03, 2014 27.71 27.71 27.71 0 -0.09(-0.31%)
Jul 02, 2014 27.80 27.97 27.52 27.80 5,650 +0.20(+0.72%)
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.