Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.32	21.81	18.37	18.58	59,251	-1.50(-7.47%)
May 27, 2021	17.37	21.20	17.37	20.08	93,602	+2.77(+16.00%)
May 26, 2021	15.41	17.31	15.32	17.31	49,902	+1.99(+12.99%)
May 25, 2021	15.00	15.64	14.96	15.32	19,251	+0.32(+2.13%)
May 24, 2021	13.21	15.96	13.21	15.00	47,675	+1.80(+13.64%)
May 21, 2021	11.81	13.29	11.81	13.20	26,807	+1.33(+11.16%)
May 20, 2021	11.57	12.03	11.57	11.88	8,319	+0.15(+1.28%)
May 19, 2021	11.76	11.92	11.49	11.72	10,732	-0.28(-2.29%)
May 18, 2021	10.60	12.00	10.00	12.00	63,344	+1.41(+13.31%)
May 17, 2021	10.40	10.59	10.06	10.59	4,214	+0.29(+2.82%)
May 14, 2021	10.06	10.40	9.240	10.30	28,039	+0.15(+1.48%)
May 13, 2021	9.970	10.47	9.900	10.15	42,656	+0.45(+4.64%)
May 12, 2021	10.30	10.41	9.470	9.700	107,935	-0.60(-5.83%)
May 11, 2021	10.97	11.32	10.21	10.30	26,339	-0.90(-8.04%)
May 10, 2021	11.42	11.42	10.88	11.20	28,528	-0.13(-1.15%)
May 07, 2021	10.59	11.40	10.20	11.33	110,393	+0.56(+5.20%)
May 06, 2021	9.610	10.77	9.590	10.77	87,187	+1.17(+12.19%)
May 05, 2021	9.330	9.860	9.050	9.600	21,725	+0.55(+6.08%)
May 04, 2021	9.393	9.495	8.888	9.050	41,788	-0.45(-4.74%)

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.