Ashford Inc (NY: AINC )

8.700 USD -0.150 (-1.69%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 57.79 57.79 53.44 55.53 12,600 -0.97(-1.72%)
Mar 28, 2019 57.21 57.50 55.99 56.50 5,520 +0.69(+1.23%)
Mar 27, 2019 55.47 56.40 54.42 55.81 3,943 +0.02(+0.04%)
Mar 26, 2019 56.00 58.15 55.31 55.79 13,131 -0.52(-0.93%)
Mar 25, 2019 56.13 57.22 56.13 56.31 1,864 +0.15(+0.27%)
Mar 22, 2019 56.96 57.68 55.12 56.16 1,600 +0.10(+0.18%)
Mar 21, 2019 57.30 57.46 56.06 56.06 4,553 -1.28(-2.23%)
Mar 20, 2019 57.80 59.59 56.45 57.34 5,093 -0.16(-0.28%)
Mar 19, 2019 58.21 58.78 57.50 57.50 4,156 -0.50(-0.86%)
Mar 18, 2019 58.10 58.80 57.58 58.00 11,824 -1.00(-1.69%)
Mar 15, 2019 58.79 59.00 57.24 59.00 12,800 -0.16(-0.27%)
Mar 14, 2019 57.48 59.99 56.75 59.16 10,754 +1.18(+2.04%)
Mar 13, 2019 58.77 59.25 57.32 57.98 5,760 +0.41(+0.71%)
Mar 12, 2019 57.57 57.57 57.57 57.57 501 +0.00(+0.00%)
Mar 11, 2019 57.27 59.50 56.82 57.57 12,879 -0.20(-0.35%)
Mar 08, 2019 58.02 58.02 57.56 57.77 1,400 +0.46(+0.80%)
Mar 07, 2019 58.05 58.99 57.31 57.31 2,732 -0.95(-1.63%)
Mar 06, 2019 58.05 58.26 58.05 58.26 1,074 +0.04(+0.07%)
Mar 05, 2019 59.04 59.04 58.09 58.22 2,079 -2.45(-4.04%)
Mar 04, 2019 63.00 64.00 60.60 60.67 6,173 -3.25(-5.08%)
Mar 01, 2019 63.00 63.92 62.17 63.92 1,700 +2.75(+4.50%)
Feb 28, 2019 61.32 62.27 61.00 61.17 3,388 +0.05(+0.08%)
Feb 27, 2019 60.00 61.12 60.00 61.12 1,059 +3.11(+5.36%)
Feb 26, 2019 58.01 58.01 58.01 58.01 809 +0.00(+0.00%)
Feb 25, 2019 58.48 58.48 58.01 58.01 704 -1.72(-2.88%)
Feb 22, 2019 57.39 59.73 57.23 59.73 4,400 +1.77(+3.05%)
Feb 21, 2019 58.36 58.55 57.90 57.96 1,803 +0.71(+1.24%)
Feb 20, 2019 57.90 58.79 57.02 57.25 4,300 -0.65(-1.12%)
Feb 19, 2019 58.08 60.27 55.27 57.90 20,932 -2.31(-3.84%)
Feb 15, 2019 60.95 61.50 58.10 60.21 20,000 -0.55(-0.91%)
Feb 14, 2019 61.86 63.00 58.27 60.76 16,655 +0.20(+0.33%)
Feb 13, 2019 62.50 62.50 60.56 60.56 3,007 -2.08(-3.32%)
Feb 12, 2019 62.75 62.75 61.61 62.64 2,037 +0.76(+1.23%)
Feb 11, 2019 60.94 62.08 60.75 61.88 2,269 +2.07(+3.46%)
Feb 08, 2019 60.89 60.89 59.75 59.81 2,000 -1.19(-1.95%)
Feb 07, 2019 61.00 61.27 61.00 61.00 1,440 -0.11(-0.18%)
Feb 06, 2019 61.25 62.12 61.08 61.11 5,607 +0.30(+0.49%)
Feb 05, 2019 63.05 63.05 60.81 60.81 1,732 -2.96(-4.64%)
Feb 04, 2019 64.49 64.50 63.58 63.77 2,029 -0.65(-1.02%)
Feb 01, 2019 63.90 64.43 63.90 64.43 1,100 -0.57(-0.88%)
Jan 31, 2019 66.21 66.40 64.13 65.00 7,618 -0.80(-1.22%)
Jan 30, 2019 64.00 65.89 60.12 65.80 10,444 +2.80(+4.44%)
Jan 29, 2019 58.70 63.00 58.70 63.00 4,934 +4.30(+7.33%)
Jan 28, 2019 56.03 58.70 56.03 58.70 4,931 +2.30(+4.08%)
Jan 25, 2019 54.76 57.90 54.76 56.40 8,300 +1.90(+3.49%)
Jan 24, 2019 53.65 54.64 53.65 54.50 2,055 +1.44(+2.71%)
Jan 23, 2019 50.58 53.75 50.58 53.06 5,015 +2.53(+5.01%)
Jan 22, 2019 48.45 51.00 47.51 50.53 4,939 +1.93(+3.97%)
Jan 18, 2019 50.85 50.85 46.30 48.60 16,900 -1.90(-3.76%)
Jan 17, 2019 50.75 51.75 50.12 50.50 7,663 -0.31(-0.61%)
Jan 16, 2019 52.99 53.16 49.75 50.81 13,099 -2.16(-4.08%)
Jan 15, 2019 53.36 54.25 52.30 52.97 4,414 -0.23(-0.43%)
Jan 14, 2019 53.47 54.01 53.09 53.20 6,395 +0.08(+0.15%)
Jan 11, 2019 53.08 53.74 52.31 53.12 3,300 +0.11(+0.21%)
Jan 10, 2019 53.55 53.89 52.56 53.01 7,770 -1.09(-2.01%)
Jan 09, 2019 52.75 54.71 52.15 54.10 3,390 +1.59(+3.03%)
Jan 08, 2019 54.00 55.02 52.51 52.51 2,837 -1.19(-2.22%)
Jan 07, 2019 52.23 55.97 52.23 53.70 4,383 +1.70(+3.27%)
Jan 04, 2019 53.15 55.00 52.00 52.00 13,500 -0.50(-0.95%)
Jan 03, 2019 52.47 53.63 52.00 52.50 5,028 -0.34(-0.64%)
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.