Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Inc (NY: AINC )

4.850 +0.010 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 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 (%)
Jul 31, 2020 6.550 6.640 4.860 4.960 126,400 -1.52(-23.46%)
Jul 30, 2020 6.960 6.990 6.480 6.480 20,287 -0.52(-7.43%)
Jul 29, 2020 7.180 7.360 7.000 7.000 7,539 -0.07(-0.99%)
Jul 28, 2020 7.530 7.530 7.070 7.070 6,896 -0.48(-6.36%)
Jul 27, 2020 7.600 7.600 7.490 7.550 3,629 -0.04(-0.50%)
Jul 24, 2020 7.520 7.700 7.520 7.588 13,900 +0.09(+1.17%)
Jul 23, 2020 8.310 8.310 7.500 7.500 7,458 -0.82(-9.86%)
Jul 22, 2020 8.300 8.500 8.200 8.320 2,995 -0.23(-2.69%)
Jul 21, 2020 8.540 8.625 8.510 8.550 4,366 -0.17(-1.95%)
Jul 20, 2020 8.690 8.720 8.520 8.720 4,843 +0.04(+0.40%)
Jul 17, 2020 8.280 9.181 8.280 8.685 8,800 -0.42(-4.67%)
Jul 16, 2020 9.650 10.03 9.010 9.110 5,447 -0.65(-6.66%)
Jul 15, 2020 9.960 10.00 9.760 9.760 3,730 -0.19(-1.91%)
Jul 14, 2020 9.420 9.950 9.420 9.950 1,335 -0.05(-0.50%)
Jul 13, 2020 9.940 10.27 9.640 10.00 4,183 -0.18(-1.77%)
Jul 10, 2020 10.30 10.30 9.420 10.18 3,200 +0.23(+2.31%)
Jul 09, 2020 9.890 9.980 9.645 9.950 922 +0.15(+1.53%)
Jul 08, 2020 9.770 9.800 9.490 9.800 4,363 +0.29(+3.05%)
Jul 07, 2020 9.890 9.890 9.420 9.510 9,688 -0.44(-4.42%)
Jul 06, 2020 9.787 10.24 9.787 9.950 13,078 -0.20(-1.97%)
Jul 02, 2020 10.10 10.15 9.900 10.15 4,700 +0.25(+2.53%)
Jul 01, 2020 10.06 10.10 9.820 9.900 5,633 -0.25(-2.46%)
Jun 30, 2020 10.28 10.43 9.530 10.15 7,528 -0.10(-0.98%)
Jun 29, 2020 10.01 11.19 9.430 10.25 22,332 +0.81(+8.58%)
Jun 26, 2020 10.06 10.47 9.440 9.440 8,600 -0.85(-8.26%)
Jun 25, 2020 9.620 10.29 9.497 10.29 8,772 +0.63(+6.52%)
Jun 24, 2020 10.41 10.41 9.610 9.660 7,460 -0.74(-7.12%)
Jun 23, 2020 10.03 10.51 9.500 10.40 21,751 +0.35(+3.48%)
Jun 22, 2020 10.00 10.29 9.560 10.05 12,739 -0.05(-0.50%)
Jun 19, 2020 10.20 10.39 9.860 10.10 34,100 +0.03(+0.30%)
Jun 18, 2020 11.56 11.56 9.064 10.07 90,061 -1.32(-11.59%)
Jun 17, 2020 11.94 11.94 11.01 11.39 16,183 -0.55(-4.61%)
Jun 16, 2020 10.60 11.98 10.58 11.94 12,723 +1.68(+16.37%)
Jun 15, 2020 10.00 10.36 9.433 10.26 16,490 +0.07(+0.69%)
Jun 12, 2020 10.04 11.24 9.420 10.19 59,800 +1.02(+11.12%)
Jun 11, 2020 11.25 11.30 8.770 9.170 58,972 -3.05(-24.96%)
Jun 10, 2020 13.75 14.99 11.25 12.22 28,990 -1.98(-13.94%)
Jun 09, 2020 14.19 14.89 13.35 14.20 19,546 -0.13(-0.91%)
Jun 08, 2020 14.76 16.24 13.84 14.33 82,983 +0.91(+6.78%)
Jun 05, 2020 16.36 16.36 11.77 13.42 58,500 -0.32(-2.33%)
Jun 04, 2020 12.25 16.00 12.00 13.74 126,201 +3.04(+28.41%)
Jun 03, 2020 7.070 10.91 6.914 10.70 122,337 +3.84(+55.98%)
Jun 02, 2020 6.480 7.540 6.392 6.860 41,945 +0.58(+9.26%)
Jun 01, 2020 6.330 6.350 6.200 6.279 6,300 -0.08(-1.28%)
May 29, 2020 6.690 6.990 6.000 6.360 14,900 -0.23(-3.49%)
May 28, 2020 6.870 6.900 6.578 6.590 5,551 -0.06(-0.90%)
May 27, 2020 6.780 7.000 6.425 6.650 16,579 +0.15(+2.31%)
May 26, 2020 6.420 6.500 6.355 6.500 17,434 +0.29(+4.67%)
May 22, 2020 6.150 6.290 6.030 6.210 13,600 +0.07(+1.14%)
May 21, 2020 6.385 6.852 6.000 6.140 73,382 -0.16(-2.54%)
May 20, 2020 6.460 6.630 5.900 6.300 23,416 +0.27(+4.48%)
May 19, 2020 6.010 6.300 5.900 6.030 9,967 -0.17(-2.74%)
May 18, 2020 6.070 6.550 5.990 6.200 16,239 +0.34(+5.80%)
May 15, 2020 5.540 6.290 5.290 5.860 5,700 -0.26(-4.25%)
May 14, 2020 5.430 6.120 5.295 6.120 8,888 +0.78(+14.61%)
May 13, 2020 5.810 6.300 5.078 5.340 13,633 -0.42(-7.29%)
May 12, 2020 6.800 6.800 5.685 5.760 25,141 -0.92(-13.77%)
May 11, 2020 7.550 7.550 6.560 6.680 12,438 -0.29(-4.16%)
May 08, 2020 7.000 7.210 6.850 6.970 12,400 -0.03(-0.43%)
May 07, 2020 7.220 7.229 6.780 7.000 13,453 -0.14(-1.96%)
May 06, 2020 7.070 7.590 6.850 7.140 21,902 -0.30(-4.03%)
May 05, 2020 7.790 8.560 7.040 7.440 20,728 +0.41(+5.83%)
May 04, 2020 7.900 7.900 6.840 7.030 24,411 -0.87(-11.01%)
May 01, 2020 9.340 9.340 7.230 7.900 18,600 -1.45(-15.51%)
Apr 30, 2020 8.700 9.350 7.530 9.350 10,317 +0.90(+10.65%)
Apr 29, 2020 7.600 8.500 7.530 8.450 13,952 +1.02(+13.73%)
Apr 28, 2020 7.080 7.650 6.770 7.430 7,158 +0.46(+6.60%)
Apr 27, 2020 7.300 7.300 6.770 6.970 13,359 +0.08(+1.16%)
Apr 24, 2020 7.410 7.580 6.560 6.890 12,900 -0.31(-4.31%)
Apr 23, 2020 7.500 7.980 7.150 7.200 7,024 -0.14(-1.93%)
Apr 22, 2020 7.990 8.300 7.050 7.342 10,201 +0.08(+1.13%)
Apr 21, 2020 7.250 7.270 7.193 7.260 4,320 -0.58(-7.37%)
Apr 20, 2020 8.210 8.210 7.500 7.837 2,568 -0.22(-2.76%)
Apr 17, 2020 8.000 8.860 7.950 8.060 6,700 +0.36(+4.68%)
Apr 16, 2020 7.815 7.815 7.700 7.700 1,074 -0.32(-4.02%)
Apr 15, 2020 8.420 8.590 7.615 8.023 5,688 -0.48(-5.62%)
Apr 14, 2020 7.260 8.570 7.260 8.500 7,566 +1.25(+17.32%)
Apr 13, 2020 7.900 7.900 7.050 7.245 4,230 -0.63(-8.06%)
Apr 09, 2020 8.650 9.210 7.880 7.880 12,300 +0.02(+0.25%)
Apr 08, 2020 7.170 7.900 7.155 7.860 2,949 +1.06(+15.59%)
Apr 07, 2020 7.000 7.250 6.700 6.800 18,544 +0.29(+4.45%)
Apr 06, 2020 6.420 6.810 6.160 6.510 10,431 +0.24(+3.83%)
Apr 03, 2020 6.970 6.970 6.050 6.270 5,900 -0.46(-6.84%)
Apr 02, 2020 6.230 6.730 6.230 6.730 2,393 +0.49(+7.85%)
Apr 01, 2020 6.190 6.384 6.080 6.240 4,188 +0.49(+8.52%)
Mar 31, 2020 6.800 6.800 5.750 5.750 6,594 -0.71(-10.99%)
Mar 30, 2020 8.070 8.070 6.170 6.460 10,099 -1.65(-20.35%)
Mar 27, 2020 8.100 10.48 8.100 8.110 12,000 +0.11(+1.37%)
Mar 26, 2020 6.180 9.260 6.000 8.000 26,977 +2.00(+33.33%)
Mar 25, 2020 5.350 6.000 5.350 6.000 27,152 +0.90(+17.65%)
Mar 24, 2020 5.310 5.500 5.040 5.100 6,447 +0.09(+1.80%)
Mar 23, 2020 5.950 5.950 4.960 5.010 4,196 -0.99(-16.50%)
Mar 20, 2020 6.090 6.150 6.000 6.000 7,600 +0.00(+0.00%)
Mar 19, 2020 6.350 6.350 5.320 6.000 4,110 -0.24(-3.82%)
Mar 18, 2020 6.780 6.780 5.851 6.238 10,540 -0.55(-8.13%)
Mar 17, 2020 7.690 8.120 6.510 6.790 31,259 -1.76(-20.58%)
Mar 16, 2020 8.500 9.340 8.500 8.550 14,392 -1.90(-18.18%)
Mar 13, 2020 10.13 10.72 10.13 10.45 9,300 +0.44(+4.40%)
Mar 12, 2020 10.37 11.43 9.130 10.01 21,642 -0.27(-2.63%)
Mar 11, 2020 14.00 14.20 10.01 10.28 31,953 -3.97(-27.86%)
Mar 10, 2020 15.35 15.82 14.23 14.25 37,192 -1.66(-10.43%)
Mar 09, 2020 17.19 17.19 15.06 15.91 51,564 -2.19(-12.10%)
Mar 06, 2020 18.55 18.55 17.70 18.10 36,400 -0.96(-5.04%)
Mar 05, 2020 19.28 19.35 18.75 19.06 16,925 -0.44(-2.26%)
Mar 04, 2020 19.50 19.62 19.45 19.50 7,038 +0.00(+0.00%)
Mar 03, 2020 19.50 20.00 19.29 19.50 19,327 -0.25(-1.27%)
Mar 02, 2020 20.91 21.35 19.49 19.75 33,512 -1.10(-5.28%)
Feb 28, 2020 21.02 21.17 20.66 20.85 8,500 -0.68(-3.16%)
Feb 27, 2020 22.59 22.59 20.86 21.53 24,819 -1.25(-5.49%)
Feb 26, 2020 22.91 22.91 22.50 22.78 5,322 -0.44(-1.89%)
Feb 25, 2020 23.57 23.70 22.75 23.22 23,808 +0.09(+0.39%)
Feb 24, 2020 23.32 23.38 22.21 23.13 10,998 -0.19(-0.81%)
Feb 21, 2020 23.31 23.49 23.31 23.32 1,800 +0.07(+0.30%)
Feb 20, 2020 23.25 23.41 23.25 23.25 6,629 -0.25(-1.06%)
Feb 19, 2020 23.52 23.55 23.30 23.50 7,067 +0.01(+0.05%)
Feb 18, 2020 23.60 23.60 23.27 23.49 3,532 +0.10(+0.44%)
Feb 14, 2020 23.25 23.39 23.25 23.39 2,000 +0.09(+0.37%)
Feb 13, 2020 23.25 23.49 23.25 23.30 3,589 -0.01(-0.04%)
Feb 12, 2020 23.49 23.78 23.25 23.31 26,381 -0.07(-0.30%)
Feb 11, 2020 24.30 24.30 23.34 23.38 27,061 -0.62(-2.58%)
Feb 10, 2020 24.33 24.61 24.00 24.00 7,196 -0.49(-2.00%)
Feb 07, 2020 25.39 26.31 23.71 24.49 38,600 -1.03(-4.04%)
Feb 06, 2020 25.01 27.83 25.00 25.52 9,740 +0.79(+3.19%)
Feb 05, 2020 24.40 25.10 24.38 24.73 5,975 +0.14(+0.57%)
Feb 04, 2020 24.79 25.36 24.28 24.59 11,444 -0.06(-0.24%)
Feb 03, 2020 24.30 24.94 24.00 24.65 6,229 +0.58(+2.41%)
Jan 31, 2020 23.73 24.45 23.73 24.07 5,900 +0.26(+1.09%)
Jan 30, 2020 23.73 24.02 23.68 23.81 4,090 -0.02(-0.08%)
Jan 29, 2020 23.90 24.30 23.83 23.83 3,707 -0.67(-2.73%)
Jan 28, 2020 23.85 24.62 23.85 24.50 6,109 +0.87(+3.68%)
Jan 27, 2020 23.90 24.72 23.50 23.63 11,487 -0.37(-1.54%)
Jan 24, 2020 23.74 24.26 23.68 24.00 7,200 +0.00(+0.00%)
Jan 23, 2020 24.51 24.51 23.83 24.00 21,735 -0.85(-3.42%)
Jan 22, 2020 23.24 24.95 23.24 24.85 21,881 +1.38(+5.88%)
Jan 21, 2020 23.05 23.47 23.05 23.47 7,612 +0.36(+1.56%)
Jan 17, 2020 23.25 23.26 23.11 23.11 1,100 +0.03(+0.13%)
Jan 16, 2020 22.97 23.08 22.97 23.08 1,037 -0.01(-0.05%)
Jan 15, 2020 23.56 23.56 23.09 23.09 2,083 +0.03(+0.13%)
Jan 14, 2020 23.10 23.38 23.06 23.06 2,725 +0.03(+0.13%)
Jan 13, 2020 23.25 23.25 23.03 23.03 1,599 -0.20(-0.86%)
Jan 10, 2020 23.33 23.34 23.23 23.23 2,400 +0.01(+0.04%)
Jan 09, 2020 23.22 23.22 23.10 23.22 1,995 +0.12(+0.51%)
Jan 08, 2020 22.92 23.23 22.88 23.10 1,980 -0.34(-1.44%)
Jan 07, 2020 23.64 23.76 23.44 23.44 1,999 -0.39(-1.64%)
Jan 06, 2020 23.96 24.71 23.65 23.83 2,822 +0.19(+0.80%)
Jan 03, 2020 23.84 23.84 23.64 23.64 1,100 -0.16(-0.67%)
Jan 02, 2020 23.70 24.03 23.70 23.80 2,476 +0.20(+0.85%)
Dec 31, 2019 23.84 24.03 23.60 23.60 8,400 -0.38(-1.58%)
Dec 30, 2019 24.32 24.32 23.44 23.98 14,556 -0.26(-1.07%)
Dec 27, 2019 24.29 24.73 24.24 24.24 6,100 -0.19(-0.78%)
Dec 26, 2019 25.28 25.28 24.43 24.43 2,655 -0.48(-1.93%)
Dec 24, 2019 24.54 25.69 24.51 24.91 14,200 +0.21(+0.85%)
Dec 23, 2019 24.32 24.99 24.21 24.70 9,936 +0.21(+0.86%)
Dec 20, 2019 24.51 25.50 24.10 24.49 8,800 -0.40(-1.61%)
Dec 19, 2019 24.40 25.00 24.36 24.89 4,681 -0.04(-0.16%)
Dec 18, 2019 25.11 25.50 24.73 24.93 6,645 +0.13(+0.52%)
Dec 17, 2019 24.51 25.44 23.88 24.80 15,217 -0.61(-2.40%)
Dec 16, 2019 25.45 25.72 24.85 25.41 10,347 -0.11(-0.41%)
Dec 13, 2019 24.55 25.52 24.31 25.52 13,100 +0.91(+3.72%)
Dec 12, 2019 24.07 25.27 24.07 24.60 17,847 -0.04(-0.16%)
Dec 11, 2019 24.57 25.02 23.30 24.64 14,757 +0.32(+1.32%)
Dec 10, 2019 24.24 24.82 24.12 24.32 9,413 -0.05(-0.21%)
Dec 09, 2019 23.92 24.95 23.57 24.37 17,445 +0.81(+3.44%)
Dec 06, 2019 22.92 24.22 22.92 23.56 11,300 +0.57(+2.48%)
Dec 05, 2019 23.52 23.52 22.77 22.99 7,243 -0.02(-0.09%)
Dec 04, 2019 23.87 23.92 23.01 23.01 4,673 -0.23(-0.99%)
Dec 03, 2019 23.61 24.16 23.14 23.24 2,475 -0.65(-2.71%)
Dec 02, 2019 23.55 23.92 23.33 23.89 5,077 +0.33(+1.39%)
Nov 29, 2019 23.28 24.30 23.28 23.56 4,900 -0.02(-0.08%)
Nov 27, 2019 23.29 24.22 22.72 23.58 15,000 -0.43(-1.79%)
Nov 26, 2019 25.50 26.01 23.15 24.01 12,966 -0.79(-3.19%)
Nov 25, 2019 25.90 26.59 24.80 24.80 18,038 -1.04(-4.02%)
Nov 22, 2019 24.71 25.84 24.30 25.84 14,600 +1.17(+4.74%)
Nov 21, 2019 23.00 25.12 23.00 24.67 17,778 +1.42(+6.11%)
Nov 20, 2019 22.79 23.92 22.00 23.25 17,406 +0.39(+1.71%)
Nov 19, 2019 23.81 24.00 22.53 22.86 13,753 -0.76(-3.22%)
Nov 18, 2019 22.31 23.73 22.31 23.62 17,743 +1.37(+6.16%)
Nov 15, 2019 22.17 22.78 22.10 22.25 19,300 -0.13(-0.58%)
Nov 14, 2019 21.75 22.93 21.42 22.38 38,764 +0.61(+2.80%)
Nov 13, 2019 23.66 23.66 21.75 21.77 14,998 -2.22(-9.25%)
Nov 12, 2019 21.51 24.42 21.51 23.99 25,498 +2.25(+10.36%)
Nov 11, 2019 21.25 21.74 21.25 21.74 19,474 +0.44(+2.05%)
Nov 08, 2019 22.05 22.05 21.16 21.30 20,000 +0.11(+0.52%)
Nov 07, 2019 21.54 21.87 21.19 21.19 27,902 -0.45(-2.08%)
Nov 06, 2019 22.37 23.31 21.07 21.64 61,638 -1.01(-4.46%)
Nov 05, 2019 22.83 23.98 22.00 22.65 15,703 +0.04(+0.18%)
Nov 04, 2019 24.65 24.65 22.61 22.61 21,727 -2.21(-8.90%)
Nov 01, 2019 24.00 25.33 23.96 24.82 13,200 +0.91(+3.81%)
Oct 31, 2019 22.02 24.25 22.00 23.91 14,330 +2.16(+9.93%)
Oct 30, 2019 21.00 22.96 21.00 21.75 58,696 -0.69(-3.07%)
Oct 29, 2019 20.50 24.50 20.50 22.44 14,884 +1.99(+9.73%)
Oct 28, 2019 21.15 22.53 20.10 20.45 13,551 -0.70(-3.31%)
Oct 25, 2019 22.00 22.79 21.15 21.15 3,500 -0.68(-3.11%)
Oct 24, 2019 22.59 22.59 21.42 21.83 3,280 -0.38(-1.71%)
Oct 23, 2019 22.30 22.36 21.89 22.21 2,605 -0.11(-0.49%)
Oct 22, 2019 22.79 22.79 22.30 22.32 2,288 -0.22(-0.96%)
Oct 21, 2019 22.15 22.54 22.10 22.54 4,705 +0.08(+0.34%)
Oct 18, 2019 22.05 22.61 22.05 22.46 5,500 -0.35(-1.53%)
Oct 17, 2019 22.46 22.81 22.21 22.81 7,081 +0.14(+0.62%)
Oct 16, 2019 22.78 23.41 22.33 22.67 6,500 -0.38(-1.65%)
Oct 15, 2019 23.90 24.41 23.04 23.05 7,403 -1.03(-4.28%)
Oct 14, 2019 24.50 24.50 23.20 24.08 4,622 -0.67(-2.71%)
Oct 11, 2019 25.42 25.73 24.09 24.75 11,400 -0.67(-2.64%)
Oct 10, 2019 25.64 26.68 23.10 25.42 14,154 -0.42(-1.63%)
Oct 09, 2019 26.00 26.00 24.60 25.84 9,967 -0.24(-0.92%)
Oct 08, 2019 27.30 27.39 25.40 26.08 17,743 -1.51(-5.47%)
Oct 07, 2019 28.90 28.99 26.94 27.59 17,279 -1.16(-4.03%)
Oct 04, 2019 28.80 29.20 28.10 28.75 21,000 +0.04(+0.14%)
Oct 03, 2019 26.13 29.71 26.13 28.71 28,814 +2.86(+11.06%)
Oct 02, 2019 24.89 26.62 24.28 25.85 29,351 +0.93(+3.75%)
Oct 01, 2019 24.47 25.42 24.07 24.92 12,208 +0.68(+2.79%)
Sep 30, 2019 23.65 24.80 23.65 24.24 16,215 +0.79(+3.37%)
Sep 27, 2019 21.84 24.14 21.84 23.45 21,200 +1.84(+8.51%)
Sep 26, 2019 20.49 21.61 19.43 21.61 21,158 +1.36(+6.72%)
Sep 25, 2019 20.31 22.15 20.10 20.25 17,404 +0.10(+0.50%)
Sep 24, 2019 21.00 21.86 19.55 20.15 26,026 -0.80(-3.82%)
Sep 23, 2019 22.17 22.67 19.99 20.95 28,112 -1.24(-5.59%)
Sep 20, 2019 22.63 22.82 21.30 22.19 18,100 -0.28(-1.25%)
Sep 19, 2019 24.65 24.65 21.53 22.47 29,108 -2.12(-8.62%)
Sep 18, 2019 24.20 25.25 24.00 24.59 13,832 +0.41(+1.70%)
Sep 17, 2019 25.15 25.15 23.89 24.18 7,205 -0.67(-2.70%)
Sep 16, 2019 25.33 25.33 24.85 24.85 628 -0.52(-2.05%)
Sep 13, 2019 25.74 25.90 25.31 25.37 900 -0.37(-1.44%)
Sep 12, 2019 25.80 25.80 25.74 25.74 391 -0.26(-1.00%)
Sep 11, 2019 26.10 26.32 25.84 26.00 4,662 +0.46(+1.80%)
Sep 10, 2019 26.05 26.05 25.25 25.54 1,528 -0.31(-1.20%)
Sep 09, 2019 27.59 27.59 25.85 25.85 3,077 -0.65(-2.45%)
Sep 06, 2019 26.54 27.06 26.14 26.50 8,600 +0.20(+0.76%)
Sep 05, 2019 24.97 27.41 24.97 26.30 13,573 +1.85(+7.57%)
Sep 04, 2019 24.59 24.99 24.03 24.45 5,037 -0.28(-1.13%)
Sep 03, 2019 24.99 25.49 24.27 24.73 4,154 -0.52(-2.06%)
Aug 30, 2019 25.08 25.92 24.98 25.25 3,700 +0.12(+0.48%)
Aug 29, 2019 24.26 25.36 24.25 25.13 5,491 +1.12(+4.66%)
Aug 28, 2019 23.97 25.61 23.97 24.01 2,993 +0.03(+0.13%)
Aug 27, 2019 24.08 24.21 23.98 23.98 909 -0.02(-0.08%)
Aug 26, 2019 24.25 24.31 23.18 24.00 7,654 -0.97(-3.88%)
Aug 23, 2019 25.75 26.00 24.15 24.97 3,200 -0.27(-1.07%)
Aug 22, 2019 25.80 26.02 25.24 25.24 828 -0.36(-1.41%)
Aug 21, 2019 25.81 26.35 24.98 25.60 10,647 +0.07(+0.27%)
Aug 20, 2019 26.15 26.25 23.50 25.53 42,116 -0.74(-2.84%)
Aug 19, 2019 27.09 27.75 26.27 26.27 13,833 -0.52(-1.92%)
Aug 16, 2019 26.55 27.07 26.16 26.79 11,400 -0.28(-1.04%)
Aug 15, 2019 27.78 27.78 26.50 27.07 11,222 -0.20(-0.73%)
Aug 14, 2019 27.97 28.50 27.12 27.27 11,504 -0.81(-2.88%)
Aug 13, 2019 28.50 28.59 27.70 28.08 11,021 -0.66(-2.30%)
Aug 12, 2019 28.24 28.86 27.94 28.74 10,512 +0.54(+1.91%)
Aug 09, 2019 28.20 29.40 28.00 28.20 61,600 -0.32(-1.12%)
Aug 08, 2019 28.48 29.36 27.85 28.52 23,260 -0.19(-0.66%)
Aug 07, 2019 29.89 30.15 28.14 28.71 28,521 -1.24(-4.14%)
Aug 06, 2019 32.75 32.75 29.57 29.95 7,772 -1.61(-5.10%)
Aug 05, 2019 33.54 33.54 31.22 31.56 7,459 -1.44(-4.36%)
Aug 02, 2019 33.68 34.00 31.03 33.00 11,400 +0.15(+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.