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 (%)
May 30, 2014 27.08 27.08 26.95 26.95 10,182 -0.17(-0.63%)
May 29, 2014 27.15 27.27 27.03 27.12 16,810 -0.20(-0.73%)
May 28, 2014 27.40 27.41 27.27 27.32 77,526 -0.18(-0.65%)
May 27, 2014 27.63 27.63 27.45 27.50 1,440 +0.05(+0.17%)
May 23, 2014 27.45 27.45 27.45 0 -0.25(-0.90%)
May 22, 2014 27.48 27.70 27.48 27.70 376 +0.10(+0.36%)
May 21, 2014 27.38 27.62 27.38 27.60 4,098 -0.02(-0.07%)
May 20, 2014 27.61 27.62 27.45 27.62 1,435 +0.14(+0.51%)
May 19, 2014 27.49 27.69 27.28 27.48 8,373 -0.28(-1.01%)
May 16, 2014 27.80 27.89 27.67 27.76 7,967 -0.06(-0.22%)
May 15, 2014 27.50 27.84 27.38 27.82 2,080 +0.55(+2.02%)
May 14, 2014 27.27 27.45 27.27 27.27 10,210 -0.03(-0.11%)
May 13, 2014 27.17 27.40 27.11 27.30 3,337 -0.04(-0.14%)
May 12, 2014 27.40 27.40 27.33 27.34 1,441 -0.05(-0.16%)
May 09, 2014 27.24 27.38 27.24 27.38 749 -0.07(-0.24%)
May 08, 2014 27.33 27.45 27.31 27.45 8,879 +0.20(+0.73%)
May 07, 2014 27.48 27.48 27.25 27.25 7,965 -0.10(-0.37%)
May 06, 2014 27.28 27.37 27.10 27.35 21,001 -0.15(-0.55%)
May 05, 2014 27.30 27.50 27.30 27.50 16,666 +0.31(+1.14%)
May 02, 2014 27.21 27.24 27.15 27.19 13,338 +0.00(+0.00%)
May 01, 2014 27.20 27.40 27.11 27.19 10,502 +0.11(+0.41%)
Apr 30, 2014 27.19 27.21 26.99 27.08 29,598 -0.13(-0.47%)
Apr 29, 2014 27.19 27.21 27.19 27.21 1,404 +0.04(+0.14%)
Apr 28, 2014 27.25 27.40 27.12 27.17 37,264 +0.03(+0.11%)
Apr 25, 2014 27.02 27.17 27.00 27.14 88,773 +0.12(+0.44%)
Apr 24, 2014 27.03 27.09 27.02 27.02 10,590 -0.10(-0.37%)
Apr 23, 2014 27.04 27.14 27.01 27.12 40,877 +0.18(+0.66%)
Apr 22, 2014 26.93 27.05 26.88 26.94 30,259 +0.04(+0.15%)
Apr 21, 2014 26.88 26.98 26.88 26.90 2,779 +0.01(+0.04%)
Apr 17, 2014 26.89 26.89 26.89 0 +0.01(+0.04%)
Apr 16, 2014 27.04 27.07 26.83 26.88 17,074 -0.12(-0.44%)
Apr 15, 2014 27.00 27.09 26.96 27.00 20,478 -0.10(-0.37%)
Apr 14, 2014 27.20 27.29 27.00 27.10 31,312 +0.04(+0.15%)
Apr 11, 2014 27.29 27.29 26.90 27.06 20,070 -0.07(-0.26%)
Apr 10, 2014 27.10 27.27 27.08 27.13 1,958 +0.15(+0.55%)
Apr 09, 2014 27.07 27.32 26.95 26.98 32,959 -0.11(-0.40%)
Apr 08, 2014 26.81 27.18 26.78 27.09 46,789 +0.11(+0.41%)
Apr 07, 2014 27.29 27.36 26.95 26.98 53,696 -0.06(-0.22%)
Apr 04, 2014 27.08 27.50 27.04 27.04 20,389 +0.01(+0.04%)
Apr 03, 2014 26.93 27.30 26.93 27.03 19,234 +0.01(+0.04%)
Apr 02, 2014 26.87 27.04 26.87 27.02 21,556 +0.07(+0.26%)
Apr 01, 2014 26.99 26.99 26.92 26.95 2,064 -0.05(-0.19%)
Mar 31, 2014 27.09 27.19 26.90 27.00 42,418 -0.10(-0.38%)
Mar 28, 2014 27.15 27.24 26.95 27.10 14,078 +0.26(+0.97%)
Mar 27, 2014 27.35 27.35 26.54 26.84 4,300 -0.96(-3.45%)
Mar 26, 2014 27.80 27.80 27.80 27.80 19 +0.00(+0.00%)
Mar 25, 2014 27.36 27.88 27.36 27.80 5,050 -0.08(-0.29%)
Mar 24, 2014 27.60 28.00 27.60 27.88 4,581 +0.37(+1.34%)
Mar 21, 2014 28.35 28.35 27.51 27.51 12,693 +0.07(+0.26%)
Mar 20, 2014 27.01 27.44 27.01 27.44 6,483 +0.48(+1.78%)
Mar 19, 2014 27.20 27.20 26.96 26.96 2,610 -0.21(-0.77%)
Mar 18, 2014 27.06 27.17 26.80 27.17 6,040 +0.23(+0.85%)
Mar 17, 2014 26.70 26.94 26.52 26.94 5,168 +0.19(+0.71%)
Mar 14, 2014 26.75 26.88 26.75 26.75 9,434 +0.00(+0.00%)
Mar 13, 2014 26.67 26.76 26.60 26.75 3,806 +0.06(+0.21%)
Mar 12, 2014 26.65 26.74 26.61 26.69 2,896 +0.13(+0.50%)
Mar 11, 2014 26.60 26.60 26.56 26.56 1,174 -0.05(-0.19%)
Mar 10, 2014 26.61 26.61 26.59 26.61 2,829 -0.16(-0.60%)
Mar 07, 2014 26.81 26.81 26.77 26.77 714 +0.08(+0.30%)
Mar 06, 2014 26.69 26.70 26.69 26.69 450 +0.07(+0.26%)
Mar 05, 2014 26.53 26.62 26.51 26.62 4,638 -0.06(-0.22%)
Mar 04, 2014 26.76 26.76 26.53 26.68 3,326 +0.16(+0.60%)
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.