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 (%)
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%)
Jan 04, 2016 25.38 25.46 25.35 25.38 3,685 +0.03(+0.10%)
Dec 31, 2015 25.35 25.35 25.35 0 -0.16(-0.63%)
Dec 30, 2015 25.51 25.75 25.51 25.51 5,762 -0.03(-0.12%)
Dec 29, 2015 25.57 26.13 25.38 25.54 11,558 -0.65(-2.48%)
Dec 28, 2015 26.25 26.25 26.09 26.19 6,360 +0.00(+0.00%)
Dec 24, 2015 26.19 26.19 26.19 0 +0.17(+0.65%)
Dec 23, 2015 26.15 26.15 25.93 26.02 7,640 +0.02(+0.08%)
Dec 22, 2015 26.09 26.09 25.90 26.00 7,750 +0.00(+0.00%)
Dec 21, 2015 26.00 26.00 25.81 26.00 8,064 +0.00(+0.00%)
Dec 18, 2015 26.00 26.05 25.88 26.00 7,891 -0.01(-0.04%)
Dec 17, 2015 26.30 26.30 25.95 26.01 98,236 +0.14(+0.55%)
Dec 16, 2015 25.56 26.97 25.36 25.87 142,655 +0.31(+1.20%)
Dec 15, 2015 25.50 25.56 25.45 25.56 1,776 +0.09(+0.35%)
Dec 14, 2015 25.47 25.54 25.26 25.47 6,053 -0.13(-0.51%)
Dec 11, 2015 25.65 25.74 25.45 25.60 3,510 -0.01(-0.04%)
Dec 10, 2015 25.61 25.70 25.55 25.61 2,822 -0.18(-0.70%)
Dec 09, 2015 25.73 25.79 25.49 25.79 6,214 +0.14(+0.55%)
Dec 08, 2015 25.75 25.76 25.61 25.65 5,006 -0.12(-0.47%)
Dec 07, 2015 25.65 25.78 25.65 25.77 3,371 +0.11(+0.43%)
Dec 04, 2015 25.52 25.68 25.52 25.66 24,114 +0.00(+0.00%)
Dec 03, 2015 25.61 25.73 25.50 25.66 12,511 -0.08(-0.31%)
Dec 02, 2015 25.57 25.80 25.57 25.74 8,972 +0.10(+0.39%)
Dec 01, 2015 25.70 25.70 25.57 25.64 5,902 +0.00(+0.00%)
Nov 30, 2015 25.57 25.64 25.57 25.64 4,981 -0.01(-0.04%)
Nov 27, 2015 25.65 25.65 25.60 25.65 1,128 +0.07(+0.27%)
Nov 25, 2015 25.58 25.58 25.58 0 +0.05(+0.20%)
Nov 24, 2015 25.58 25.58 25.51 25.53 4,025 +0.00(+0.00%)
Nov 23, 2015 25.57 25.57 25.53 25.53 313 +0.02(+0.08%)
Nov 20, 2015 25.35 25.67 25.35 25.51 10,076 +0.01(+0.04%)
Nov 19, 2015 25.52 25.52 25.43 25.50 817 +0.01(+0.04%)
Nov 18, 2015 25.38 25.58 25.38 25.49 4,884 -0.04(-0.16%)
Nov 17, 2015 25.44 25.53 25.35 25.53 5,863 +0.07(+0.27%)
Nov 16, 2015 25.38 25.50 25.34 25.46 7,837 -0.01(-0.04%)
Nov 13, 2015 25.37 25.50 25.30 25.47 5,759 +0.20(+0.79%)
Nov 12, 2015 25.54 25.58 25.19 25.27 8,980 -0.19(-0.75%)
Nov 11, 2015 25.40 25.53 25.26 25.46 7,050 +0.04(+0.16%)
Nov 10, 2015 25.40 25.45 25.01 25.42 21,522 +0.03(+0.12%)
Nov 09, 2015 25.43 25.59 25.36 25.39 8,182 -0.03(-0.12%)
Nov 06, 2015 25.38 25.60 25.38 25.42 6,485 -0.23(-0.90%)
Nov 05, 2015 25.56 25.65 25.55 25.65 1,574 +0.07(+0.27%)
Nov 04, 2015 25.59 25.64 25.57 25.58 3,056 -0.09(-0.35%)
Nov 03, 2015 25.82 25.82 25.56 25.67 952 +0.02(+0.07%)
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.