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 30, 2015 26.31 26.54 26.31 26.49 1,424 +0.01(+0.04%)
Apr 29, 2015 26.27 26.50 26.27 26.48 10,775 +0.25(+0.95%)
Apr 28, 2015 26.32 26.33 26.23 26.23 1,114 +0.00(+0.01%)
Apr 27, 2015 26.37 26.37 26.23 26.23 1,408 +0.03(+0.11%)
Apr 24, 2015 26.44 26.44 26.20 26.20 6,465 -0.26(-0.98%)
Apr 23, 2015 26.50 26.50 26.41 26.46 3,540 -0.04(-0.15%)
Apr 22, 2015 26.53 26.61 26.50 26.50 2,701 -0.12(-0.45%)
Apr 21, 2015 26.63 26.75 26.60 26.62 2,100 -0.08(-0.30%)
Apr 17, 2015 26.70 4 +0.06(+0.23%)
Apr 16, 2015 26.61 26.75 26.57 26.64 3,481 +0.14(+0.53%)
Apr 15, 2015 26.55 26.55 26.43 26.50 5,932 -0.02(-0.08%)
Apr 14, 2015 26.45 26.69 26.45 26.52 1,716 -0.02(-0.07%)
Apr 13, 2015 26.53 26.60 26.49 26.54 4,816 +0.13(+0.49%)
Apr 10, 2015 26.54 26.71 26.41 26.41 5,281 -0.11(-0.43%)
Apr 08, 2015 26.52 14 +0.02(+0.09%)
Apr 07, 2015 26.66 26.77 26.50 26.50 2,980 -0.22(-0.82%)
Apr 06, 2015 26.75 26.75 26.60 26.72 2,117 +0.22(+0.83%)
Apr 02, 2015 26.50 26.50 26.50 0 +0.00(+0.00%)
Apr 01, 2015 26.60 26.65 26.50 26.50 1,829 -0.10(-0.38%)
Mar 31, 2015 26.49 26.61 26.49 26.60 775 +0.00(+0.00%)
Mar 30, 2015 26.70 26.85 26.60 26.60 3,133 +0.18(+0.68%)
Mar 27, 2015 26.48 26.48 26.42 26.42 1,100 -0.49(-1.82%)
Mar 26, 2015 26.85 26.91 26.85 26.91 2,679 -0.46(-1.68%)
Mar 25, 2015 27.38 27.42 26.83 27.37 2,572 +0.27(+1.00%)
Mar 24, 2015 27.95 27.95 26.75 27.10 13,929 -0.58(-2.10%)
Mar 23, 2015 27.13 27.68 27.13 27.68 7,675 +0.47(+1.73%)
Mar 20, 2015 26.89 27.22 26.85 27.21 6,030 +0.36(+1.34%)
Mar 19, 2015 26.80 26.91 26.79 26.85 83,170 -0.07(-0.26%)
Mar 18, 2015 26.79 26.95 26.78 26.92 1,869 +0.16(+0.60%)
Mar 17, 2015 26.88 26.89 26.76 26.76 3,398 -0.03(-0.11%)
Mar 16, 2015 26.98 26.98 26.79 26.79 1,701 -0.08(-0.29%)
Mar 13, 2015 26.94 26.99 26.79 26.87 910 -0.03(-0.12%)
Mar 12, 2015 26.86 27.14 26.86 26.90 14,851 -0.07(-0.26%)
Mar 10, 2015 26.97 52 -0.03(-0.11%)
Mar 09, 2015 26.81 27.00 26.81 27.00 18,435 +0.00(+0.00%)
Mar 05, 2015 27.00 53 +0.02(+0.07%)
Mar 04, 2015 27.09 27.09 26.98 2,002 -0.11(-0.41%)
Mar 03, 2015 27.09 27.09 27.04 27.09 574 +0.09(+0.33%)
Mar 02, 2015 26.78 27.00 26.77 27.00 3,961 +0.15(+0.56%)
Feb 27, 2015 27.05 27.05 26.77 26.85 3,076 -0.09(-0.33%)
Feb 26, 2015 26.98 26.82 26.94 3,302 -0.06(-0.22%)
Feb 25, 2015 26.89 27.05 26.70 27.00 4,663 +0.05(+0.19%)
Feb 24, 2015 26.52 26.99 26.50 26.95 2,292 -0.08(-0.30%)
Feb 23, 2015 26.92 27.06 26.80 27.03 9,181 +0.13(+0.48%)
Feb 20, 2015 26.96 26.96 26.82 26.90 1,324 +0.08(+0.30%)
Feb 19, 2015 26.93 26.93 26.82 26.82 2,340 +0.01(+0.04%)
Feb 18, 2015 26.65 26.83 26.65 26.81 663 -0.08(-0.30%)
Feb 17, 2015 26.65 26.89 26.65 26.89 8,647 +0.07(+0.26%)
Feb 13, 2015 26.82 26.82 26.82 0 +0.11(+0.41%)
Feb 12, 2015 26.70 26.71 26.50 26.71 3,011 +0.06(+0.23%)
Feb 11, 2015 26.65 26.65 26.65 26.65 581 -0.07(-0.25%)
Feb 10, 2015 26.66 26.72 26.52 26.72 1,504 -0.00(-0.01%)
Feb 09, 2015 26.75 26.75 26.51 26.72 703 +0.02(+0.07%)
Feb 06, 2015 26.75 26.75 26.70 26.70 2,575 +0.12(+0.45%)
Feb 05, 2015 26.52 26.68 26.50 26.58 3,816 -0.06(-0.22%)
Feb 04, 2015 26.59 26.64 26.59 26.64 2,849 +0.17(+0.64%)
Feb 03, 2015 26.49 26.50 26.47 26.47 28,096 +0.12(+0.46%)
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.