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 (%)
May 29, 2015 99.19 99.49 96.50 96.50 2,090 -2.29(-2.32%)
May 28, 2015 97.85 98.79 95.37 98.79 2,353 +1.11(+1.14%)
May 27, 2015 96.22 98.50 96.22 97.68 3,902 +2.13(+2.23%)
May 26, 2015 95.10 97.00 95.08 95.55 2,689 -4.28(-4.29%)
May 22, 2015 95.84 99.83 99.83 99.83 2,500 +2.83(+2.92%)
May 21, 2015 94.59 97.50 94.59 97.00 1,994 +1.50(+1.57%)
May 20, 2015 93.00 98.00 91.25 95.50 6,270 +3.85(+4.20%)
May 19, 2015 90.22 95.00 90.22 91.65 6,397 +1.48(+1.64%)
May 18, 2015 91.00 91.00 90.17 90.17 1,401 +0.17(+0.19%)
May 15, 2015 94.00 94.19 90.00 90.00 4,365 -3.14(-3.37%)
May 14, 2015 93.19 93.19 93.14 93.14 1,723 -0.78(-0.83%)
May 13, 2015 94.00 94.00 91.08 93.92 1,636 -2.08(-2.17%)
May 12, 2015 96.05 96.05 94.95 96.00 1,493 -1.28(-1.32%)
May 11, 2015 97.28 97.28 97.28 97.28 1,991 -2.69(-2.69%)
May 08, 2015 95.99 99.97 95.99 99.97 5,032 +4.37(+4.57%)
May 07, 2015 94.96 95.60 94.96 95.60 1,136 +2.60(+2.80%)
May 06, 2015 95.38 95.38 93.00 93.00 1,744 -3.00(-3.12%)
May 05, 2015 99.00 99.00 93.73 96.00 7,171 -3.00(-3.03%)
May 04, 2015 99.57 99.57 97.92 99.00 6,412 +1.00(+1.02%)
May 01, 2015 99.31 101.99 98.00 98.00 5,730 -1.75(-1.75%)
Apr 30, 2015 100.52 100.52 95.00 99.75 7,901 -0.75(-0.75%)
Apr 29, 2015 100.00 100.60 99.50 100.50 3,433 +2.40(+2.45%)
Apr 28, 2015 96.00 99.48 96.00 98.10 2,254 -1.90(-1.90%)
Apr 27, 2015 100.05 100.05 98.50 100.00 3,627 -2.22(-2.17%)
Apr 23, 2015 101.55 103.20 97.76 102.22 498 +1.16(+1.15%)
Apr 22, 2015 104.25 104.25 101.00 101.06 15,539 -6.14(-5.73%)
Apr 21, 2015 103.98 107.25 103.98 107.20 1,488 +3.40(+3.28%)
Apr 20, 2015 100.00 103.80 100.00 103.80 2,303 +6.00(+6.13%)
Apr 17, 2015 97.00 97.80 97.00 97.80 991 -0.65(-0.66%)
Apr 16, 2015 100.00 101.41 98.00 98.45 3,008 -1.55(-1.55%)
Apr 15, 2015 101.02 101.22 99.00 100.00 5,189 -0.30(-0.30%)
Apr 14, 2015 104.24 104.24 100.30 100.30 4,492 -5.90(-5.55%)
Apr 13, 2015 106.20 106.20 106.20 106.20 548 +1.43(+1.36%)
Apr 10, 2015 106.00 106.00 104.00 104.77 4,301 -1.24(-1.17%)
Apr 09, 2015 107.01 107.01 105.00 106.01 2,800 -1.00(-0.93%)
Apr 08, 2015 107.61 107.61 107.00 107.01 2,509 -4.09(-3.68%)
Apr 07, 2015 114.00 114.00 111.02 111.10 2,888 -4.65(-4.02%)
Apr 06, 2015 109.98 115.75 105.39 115.75 2,688 +3.75(+3.35%)
Apr 02, 2015 116.00 112.00 112.00 112.00 6,100 -3.91(-3.37%)
Apr 01, 2015 113.20 116.25 113.19 115.91 3,878 -2.85(-2.40%)
Mar 31, 2015 123.10 123.10 118.51 118.76 3,003 -4.24(-3.45%)
Mar 30, 2015 123.00 123.00 123.00 123.00 1,426 +0.49(+0.40%)
Mar 27, 2015 122.51 122.51 122.51 122.51 919 +0.08(+0.07%)
Mar 26, 2015 120.00 122.43 118.00 122.43 1,180 +4.43(+3.75%)
Mar 25, 2015 120.00 120.00 118.00 118.00 709 -2.75(-2.28%)
Mar 23, 2015 122.50 122.80 120.12 120.75 158 +2.75(+2.33%)
Mar 20, 2015 123.99 128.08 118.00 118.00 4,033 -5.99(-4.83%)
Mar 19, 2015 120.07 123.99 120.07 123.99 1,634 +2.26(+1.86%)
Mar 18, 2015 122.84 125.00 121.73 121.73 1,973 -0.77(-0.63%)
Mar 17, 2015 119.64 122.69 119.55 122.50 5,322 +2.50(+2.08%)
Mar 16, 2015 117.87 120.00 117.00 120.00 4,363 +4.00(+3.45%)
Mar 13, 2015 120.00 120.00 116.00 116.00 1,335 -1.20(-1.02%)
Mar 12, 2015 111.62 116.16 111.62 117.20 1,133 +4.20(+3.72%)
Mar 11, 2015 114.51 117.80 112.13 113.00 1,481 +2.30(+2.08%)
Mar 10, 2015 113.09 113.33 110.50 110.70 4,219 -3.35(-2.94%)
Mar 09, 2015 112.00 116.02 110.00 114.05 4,830 +4.05(+3.68%)
Mar 06, 2015 117.40 119.00 109.95 110.00 10,380 -11.80(-9.69%)
Mar 05, 2015 124.07 124.93 121.00 121.80 8,184 -3.48(-2.78%)
Mar 04, 2015 128.00 129.00 125.28 125.28 6,153 -5.07(-3.89%)
Mar 03, 2015 130.00 132.00 132.20 130.35 3,302 -1.85(-1.40%)
Mar 02, 2015 137.95 138.01 132.20 132.20 4,090 -5.81(-4.21%)
Feb 27, 2015 145.00 145.00 138.01 138.01 8,261 -6.99(-4.82%)
Feb 26, 2015 141.49 145.00 141.49 145.00 2,954 +2.50(+1.75%)
Feb 25, 2015 141.00 142.53 140.95 142.50 1,484 +0.99(+0.70%)
Feb 24, 2015 140.00 141.51 136.28 141.51 4,577 -0.49(-0.35%)
Feb 23, 2015 143.04 145.00 142.00 142.00 2,170 -3.07(-2.12%)
Feb 20, 2015 140.00 147.19 140.00 145.07 6,267 +0.87(+0.60%)
Feb 19, 2015 140.00 144.21 139.79 144.20 4,781 +2.21(+1.56%)
Feb 18, 2015 138.05 142.00 134.55 141.99 3,145 +3.24(+2.34%)
Feb 17, 2015 140.05 140.50 135.72 138.75 4,520 -1.25(-0.89%)
Feb 13, 2015 142.05 140.00 140.00 140.00 1,500 -3.25(-2.27%)
Feb 12, 2015 139.05 143.25 139.00 143.25 3,361 +3.17(+2.26%)
Feb 11, 2015 147.93 148.15 140.08 140.08 4,463 -8.87(-5.96%)
Feb 10, 2015 146.13 149.10 145.01 148.95 3,329 +0.50(+0.34%)
Feb 09, 2015 146.83 150.25 145.06 148.45 1,710 +0.95(+0.64%)
Feb 06, 2015 150.00 153.00 147.50 147.50 3,756 -8.75(-5.60%)
Feb 05, 2015 147.50 156.25 147.50 156.25 5,704 +6.55(+4.38%)
Feb 04, 2015 149.00 149.70 147.50 149.70 3,264 -0.30(-0.20%)
Feb 03, 2015 157.58 157.58 147.00 150.00 8,846 -5.00(-3.23%)
Feb 02, 2015 144.70 155.00 139.29 155.00 11,357 +10.00(+6.90%)
Jan 30, 2015 125.00 147.35 118.98 145.00 7,723 +26.02(+21.87%)
Jan 29, 2015 110.03 120.00 110.03 118.98 3,995 +8.83(+8.02%)
Jan 28, 2015 112.00 114.00 110.10 110.15 4,866 +0.15(+0.14%)
Jan 27, 2015 112.50 113.12 110.00 110.00 3,139 -4.00(-3.51%)
Jan 26, 2015 112.44 116.97 110.00 114.00 2,919 +1.25(+1.11%)
Jan 23, 2015 108.00 114.00 108.00 112.75 6,896 +4.75(+4.40%)
Jan 22, 2015 106.86 109.30 106.00 108.00 7,547 +1.75(+1.65%)
Jan 21, 2015 104.03 106.99 104.00 106.25 4,134 +1.00(+0.95%)
Jan 20, 2015 102.55 105.25 102.55 105.25 5,313 +0.75(+0.72%)
Jan 16, 2015 103.05 104.50 102.61 104.50 4,139 +1.50(+1.46%)
Jan 15, 2015 103.05 105.50 103.00 103.00 6,539 -1.90(-1.81%)
Jan 14, 2015 105.12 105.50 101.29 104.90 5,597 -0.56(-0.53%)
Jan 13, 2015 105.00 105.75 102.25 105.46 10,387 +2.26(+2.19%)
Jan 12, 2015 102.19 104.03 102.19 103.20 6,020 +1.20(+1.18%)
Jan 09, 2015 99.79 102.00 99.01 102.00 2,912 +4.00(+4.08%)
Jan 08, 2015 97.00 102.00 97.00 98.00 7,766 +1.30(+1.34%)
Jan 07, 2015 94.00 97.00 93.00 96.70 8,336 +2.70(+2.87%)
Jan 06, 2015 94.36 96.33 94.00 94.00 9,868 -0.50(-0.53%)
Jan 05, 2015 94.00 97.00 94.00 94.50 8,207 -1.25(-1.31%)
Jan 02, 2015 94.00 95.75 93.94 95.75 1,960 +1.75(+1.86%)
Dec 31, 2014 89.45 94.00 94.00 94.00 9,300 +3.75(+4.16%)
Dec 30, 2014 90.78 93.98 90.25 90.25 8,129 -0.52(-0.57%)
Dec 29, 2014 90.10 91.99 90.00 90.77 3,891 -0.60(-0.66%)
Dec 26, 2014 89.54 91.37 89.15 91.37 2,278 +1.87(+2.09%)
Dec 24, 2014 90.00 89.50 89.50 89.50 8,800 +2.50(+2.87%)
Dec 23, 2014 92.98 92.98 86.77 87.00 8,312 -3.75(-4.13%)
Dec 22, 2014 92.95 94.27 90.75 90.75 17,757 +0.46(+0.51%)
Dec 19, 2014 89.50 92.85 89.50 90.29 41,991 +3.29(+3.78%)
Dec 18, 2014 88.09 89.19 86.73 87.00 5,166 -2.20(-2.47%)
Dec 17, 2014 84.79 89.99 84.77 89.20 9,888 +2.10(+2.41%)
Dec 16, 2014 84.03 89.74 84.03 87.10 4,316 +3.18(+3.79%)
Dec 15, 2014 86.65 89.25 83.92 83.92 16,060 -3.58(-4.09%)
Dec 12, 2014 85.46 91.00 85.00 87.50 14,972 +1.53(+1.78%)
Dec 11, 2014 90.00 90.00 85.97 85.97 9,028 -1.38(-1.58%)
Dec 10, 2014 88.95 89.88 87.26 87.35 19,301 -2.58(-2.87%)
Dec 09, 2014 88.95 90.58 87.74 89.93 17,157 +1.71(+1.94%)
Dec 08, 2014 93.60 93.60 87.48 88.22 11,077 -4.53(-4.88%)
Dec 05, 2014 95.35 95.95 86.01 92.75 28,399 -5.22(-5.33%)
Dec 04, 2014 107.38 107.38 95.46 97.97 35,852 -6.03(-5.80%)
Dec 03, 2014 109.56 110.00 104.00 104.00 22,735 -7.66(-6.86%)
Dec 02, 2014 112.30 114.00 108.01 111.66 32,468 -1.40(-1.24%)
Dec 01, 2014 112.25 116.00 112.00 113.06 22,872 -5.69(-4.79%)
Nov 28, 2014 124.50 124.50 118.75 118.75 2,075 -0.25(-0.21%)
Nov 26, 2014 121.88 119.00 119.00 119.00 22,000 +1.90(+1.62%)
Nov 25, 2014 125.05 128.00 116.00 117.10 80,419 -9.90(-7.80%)
Nov 24, 2014 108.29 131.01 108.29 127.00 127,286 +22.48(+21.51%)
Nov 21, 2014 93.55 106.69 92.85 104.52 44,102 +8.47(+8.82%)
Nov 20, 2014 97.82 98.54 88.00 96.05 126,316 -1.95(-1.99%)
Nov 19, 2014 94.01 111.87 92.57 98.00 182,015 +2.30(+2.40%)
Nov 18, 2014 72.68 99.00 72.45 95.70 143,195 +24.94(+35.25%)
Nov 17, 2014 65.01 73.26 64.11 70.76 58,467 +7.91(+12.59%)
Nov 14, 2014 57.00 65.00 56.20 62.85 125,413 +6.65(+11.83%)
Nov 13, 2014 56.00 58.00 54.00 56.20 150,936 +1.92(+3.54%)
Nov 12, 2014 48.00 60.00 48.00 54.28 76,105 +6.98(+14.76%)
Nov 11, 2014 46.62 48.00 45.50 47.30 12,930 +1.80(+3.96%)
Nov 10, 2014 45.00 45.50 45.00 45.50 2,929 +0.00(+0.00%)
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.