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 29, 2016 25.22 25.22 25.13 25.22 4,102 +0.03(+0.12%)
Apr 28, 2016 25.15 25.26 25.13 25.19 16,411 -0.05(-0.20%)
Apr 27, 2016 25.16 25.24 25.15 25.24 9,148 +0.16(+0.64%)
Apr 26, 2016 24.98 25.18 24.98 25.08 24,543 +0.09(+0.36%)
Apr 25, 2016 25.01 25.21 24.98 24.99 30,675 -0.09(-0.36%)
Apr 22, 2016 25.01 25.22 25.01 25.08 23,185 +0.08(+0.32%)
Apr 21, 2016 25.09 25.09 24.98 25.00 25,612 -0.05(-0.20%)
Apr 20, 2016 25.25 25.30 24.95 25.05 210,869 -0.06(-0.24%)
Apr 19, 2016 24.97 25.11 24.95 25.11 7,324 +0.03(+0.11%)
Apr 18, 2016 25.16 25.16 24.90 25.08 17,429 -0.12(-0.47%)
Apr 15, 2016 25.14 25.20 25.08 25.20 8,992 +0.01(+0.04%)
Apr 14, 2016 25.09 25.30 25.08 25.19 20,064 +0.18(+0.72%)
Apr 13, 2016 25.09 25.12 24.99 25.01 7,586 -0.02(-0.08%)
Apr 12, 2016 25.00 25.15 24.91 25.03 15,102 +0.13(+0.52%)
Apr 11, 2016 24.87 25.00 24.50 24.90 12,150 +0.25(+1.01%)
Apr 08, 2016 24.72 24.72 24.47 24.65 30,015 +0.14(+0.57%)
Apr 07, 2016 24.53 24.65 24.46 24.51 25,783 +0.05(+0.21%)
Apr 06, 2016 24.40 24.55 24.30 24.46 35,504 -0.02(-0.08%)
Apr 05, 2016 24.42 24.60 24.15 24.48 34,018 +0.07(+0.29%)
Apr 04, 2016 24.02 24.50 24.02 24.41 96,575 +0.52(+2.18%)
Apr 01, 2016 23.63 23.91 23.63 23.89 7,110 -0.01(-0.04%)
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%)
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.