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, Apr 26, 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 (%)
Sep 30, 2020 6.010 6.240 5.720 5.800 7,017 -0.11(-1.86%)
Sep 29, 2020 5.850 6.240 5.690 5.910 6,423 +0.06(+1.03%)
Sep 28, 2020 6.020 6.200 5.775 5.850 6,981 -0.06(-1.02%)
Sep 25, 2020 6.090 6.270 5.800 5.910 6,300 -0.24(-3.90%)
Sep 24, 2020 6.210 6.445 6.080 6.150 15,738 -0.58(-8.62%)
Sep 23, 2020 7.270 7.270 6.380 6.730 8,228 -0.16(-2.31%)
Sep 22, 2020 6.742 7.350 6.742 6.889 12,270 +0.22(+3.23%)
Sep 21, 2020 7.080 7.080 6.380 6.674 13,446 -0.70(-9.45%)
Sep 18, 2020 7.760 7.850 7.370 7.370 5,500 -0.35(-4.60%)
Sep 17, 2020 7.630 7.725 7.400 7.725 8,185 -0.17(-2.11%)
Sep 16, 2020 7.990 7.990 7.600 7.892 7,708 +0.31(+4.11%)
Sep 15, 2020 7.210 7.780 7.210 7.580 7,621 +0.30(+4.18%)
Sep 14, 2020 6.520 7.300 5.760 7.276 44,476 +0.63(+9.41%)
Sep 11, 2020 6.462 6.845 6.462 6.650 14,000 +0.04(+0.61%)
Sep 10, 2020 6.750 6.814 6.610 6.610 16,520 -0.14(-2.07%)
Sep 09, 2020 6.550 6.975 6.350 6.750 14,590 -0.37(-5.20%)
Sep 08, 2020 7.020 7.148 6.576 7.120 6,615 +0.08(+1.14%)
Sep 04, 2020 7.050 7.143 6.760 7.040 9,500 +0.19(+2.77%)
Sep 03, 2020 7.000 7.130 6.550 6.850 38,029 +0.02(+0.29%)
Sep 02, 2020 6.750 6.950 6.570 6.830 23,892 +0.23(+3.48%)
Sep 01, 2020 6.630 7.200 6.220 6.600 39,620 -0.23(-3.42%)
Aug 31, 2020 6.620 7.370 6.000 6.834 49,856 +0.43(+6.69%)
Aug 28, 2020 5.900 6.550 5.850 6.405 89,600 +0.42(+6.93%)
Aug 27, 2020 5.890 6.045 5.600 5.990 8,339 +0.16(+2.74%)
Aug 26, 2020 6.000 6.290 5.800 5.830 17,843 -0.17(-2.83%)
Aug 25, 2020 6.240 6.372 6.000 6.000 15,865 -0.01(-0.17%)
Aug 24, 2020 6.200 6.598 5.800 6.010 21,973 -0.10(-1.64%)
Aug 21, 2020 6.310 6.340 6.020 6.110 11,800 -0.50(-7.56%)
Aug 20, 2020 6.092 6.703 6.040 6.610 13,662 +0.42(+6.79%)
Aug 19, 2020 6.360 6.419 6.000 6.190 14,565 -0.33(-5.06%)
Aug 18, 2020 6.500 6.760 6.455 6.520 18,145 +0.06(+1.01%)
Aug 17, 2020 7.500 7.500 6.300 6.455 17,020 -0.68(-9.59%)
Aug 14, 2020 6.290 8.290 6.290 7.140 35,800 +0.69(+10.70%)
Aug 13, 2020 7.480 7.480 6.290 6.450 19,527 -0.54(-7.79%)
Aug 12, 2020 8.130 8.130 6.790 6.995 37,309 -0.97(-12.23%)
Aug 11, 2020 8.440 9.150 7.560 7.970 48,657 -0.30(-3.64%)
Aug 10, 2020 6.640 8.550 6.640 8.271 77,600 +1.46(+21.46%)
Aug 07, 2020 6.210 6.850 6.210 6.810 20,000 +0.43(+6.74%)
Aug 06, 2020 5.970 6.400 5.620 6.380 70,433 +0.42(+7.14%)
Aug 05, 2020 6.000 6.120 5.270 5.955 49,378 -0.25(-3.95%)
Aug 04, 2020 6.330 6.330 6.010 6.200 43,306 +0.03(+0.49%)
Aug 03, 2020 5.530 6.520 5.500 6.170 137,058 +1.21(+24.40%)
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%)
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.