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 (%)
Mar 31, 2016 23.89 23.93 23.86 23.90 30,019 +0.10(+0.42%)
Mar 30, 2016 23.68 23.86 23.68 23.80 31,612 +0.17(+0.72%)
Mar 29, 2016 23.85 23.85 23.32 23.63 15,325 -0.62(-2.56%)
Mar 28, 2016 24.11 24.25 23.86 24.25 33,893 +0.18(+0.75%)
Mar 24, 2016 24.07 24.07 24.07 0 -0.32(-1.31%)
Mar 23, 2016 24.63 24.63 24.32 24.39 15,018 -0.06(-0.25%)
Mar 22, 2016 24.02 24.65 24.02 24.45 10,618 +0.39(+1.62%)
Mar 21, 2016 24.00 24.40 23.91 24.06 25,732 +0.12(+0.50%)
Mar 18, 2016 23.86 24.00 23.81 23.94 35,734 +0.05(+0.21%)
Mar 17, 2016 23.95 23.95 23.85 23.89 35,231 +0.08(+0.34%)
Mar 16, 2016 23.89 23.89 23.77 23.81 31,816 +0.01(+0.04%)
Mar 15, 2016 23.69 23.87 23.50 23.80 18,171 +0.25(+1.06%)
Mar 14, 2016 23.49 23.65 23.45 23.55 21,496 +0.05(+0.21%)
Mar 11, 2016 23.64 23.65 23.26 23.50 50,662 +0.45(+1.95%)
Mar 10, 2016 24.36 24.36 23.00 23.05 189,381 -1.05(-4.36%)
Mar 09, 2016 24.73 24.77 23.97 24.10 54,256 -0.60(-2.43%)
Mar 08, 2016 25.04 25.05 24.70 24.70 5,111 -0.34(-1.35%)
Mar 07, 2016 25.00 25.10 25.00 25.04 700 -0.06(-0.25%)
Mar 04, 2016 25.10 25.00 25.00 25.10 14,146 +0.10(+0.40%)
Mar 03, 2016 24.90 25.00 24.90 25.00 2,311 +0.08(+0.31%)
Mar 02, 2016 24.95 24.95 24.92 24.92 822 +0.07(+0.29%)
Mar 01, 2016 24.95 24.95 24.60 24.85 7,366 +0.34(+1.39%)
Feb 29, 2016 24.45 24.54 24.40 24.51 17,140 +0.15(+0.60%)
Feb 26, 2016 24.12 24.48 24.04 24.36 27,477 +0.72(+3.06%)
Feb 25, 2016 23.82 24.12 23.64 23.64 16,772 +0.03(+0.13%)
Feb 24, 2016 23.43 23.61 23.09 23.61 5,410 +0.09(+0.40%)
Feb 23, 2016 23.68 23.68 23.46 23.52 3,151 +0.04(+0.15%)
Feb 22, 2016 23.39 23.50 23.33 23.48 16,630 -0.22(-0.93%)
Feb 19, 2016 22.92 23.76 22.92 23.70 9,837 +0.37(+1.59%)
Feb 18, 2016 23.10 23.63 23.10 23.33 4,091 +0.31(+1.35%)
Feb 17, 2016 22.91 23.30 22.91 23.02 4,550 +0.26(+1.14%)
Feb 16, 2016 22.56 23.01 22.47 22.76 18,146 +0.12(+0.53%)
Feb 12, 2016 22.64 22.64 22.64 0 +0.38(+1.71%)
Feb 11, 2016 22.98 23.08 22.26 22.26 18,137 -0.78(-3.39%)
Feb 10, 2016 23.06 23.43 23.00 23.04 1,778 +0.15(+0.66%)
Feb 09, 2016 23.31 23.32 22.74 22.89 9,004 -0.61(-2.60%)
Feb 08, 2016 23.98 23.98 23.00 23.50 15,988 -0.53(-2.21%)
Feb 05, 2016 23.96 24.15 23.41 24.03 11,380 +0.09(+0.38%)
Feb 04, 2016 23.64 24.29 23.60 23.94 12,756 +0.29(+1.22%)
Feb 03, 2016 23.59 23.87 23.27 23.65 14,975 +0.34(+1.46%)
Feb 02, 2016 23.05 23.31 23.00 23.31 7,591 -0.15(-0.64%)
Feb 01, 2016 23.85 23.85 22.90 23.46 24,607 -0.41(-1.72%)
Jan 29, 2016 23.35 23.87 22.95 23.87 30,332 +0.87(+3.78%)
Jan 28, 2016 23.00 23.29 22.95 23.00 21,836 +0.00(+0.00%)
Jan 27, 2016 23.02 23.33 22.90 23.00 41,273 -0.49(-2.09%)
Jan 26, 2016 22.63 23.51 22.63 23.49 29,773 +0.97(+4.31%)
Jan 25, 2016 23.27 23.27 22.45 22.52 26,840 -0.60(-2.60%)
Jan 22, 2016 21.77 23.59 21.77 23.12 66,282 +2.05(+9.73%)
Jan 21, 2016 19.12 21.15 19.12 21.07 75,682 +1.96(+10.26%)
Jan 20, 2016 20.60 17.02 19.11 106,418 -1.49(-7.23%)
Jan 19, 2016 22.77 23.05 20.41 20.60 100,102 -2.45(-10.63%)
Jan 15, 2016 23.05 23.05 23.05 0 -0.85(-3.56%)
Jan 14, 2016 24.17 24.40 23.59 23.90 55,593 -0.13(-0.54%)
Jan 13, 2016 25.08 25.08 23.56 24.03 44,328 -1.19(-4.72%)
Jan 12, 2016 25.18 25.25 25.07 25.22 2,412 -0.11(-0.44%)
Jan 11, 2016 25.35 25.44 25.33 25.33 4,200 -0.02(-0.08%)
Jan 08, 2016 25.41 25.52 25.35 25.35 5,828 -0.05(-0.20%)
Jan 07, 2016 25.35 25.55 25.35 25.40 1,969 -0.08(-0.32%)
Jan 06, 2016 25.48 25.48 25.48 25.48 381 +0.04(+0.17%)
Jan 05, 2016 25.43 25.44 25.42 25.44 5,343 +0.06(+0.25%)
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.