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 31, 2018 79.95 79.95 75.87 77.42 7,264 -1.23(-1.56%)
May 30, 2018 78.60 79.43 78.32 78.65 7,126 -0.94(-1.18%)
May 29, 2018 80.49 83.82 77.51 79.59 22,740 +1.70(+2.18%)
May 25, 2018 77.89 77.89 77.89 0 -1.66(-2.08%)
May 24, 2018 79.55 79.55 79.55 79.55 1,093 -1.21(-1.50%)
May 23, 2018 82.59 82.59 80.26 80.76 3,498 +0.06(+0.07%)
May 22, 2018 80.51 81.33 80.51 80.70 1,110 -0.06(-0.08%)
May 21, 2018 81.15 81.15 80.05 80.77 5,622 +0.39(+0.49%)
May 18, 2018 82.95 83.00 80.34 80.37 10,923 -2.13(-2.58%)
May 17, 2018 82.50 82.50 82.01 82.50 1,562 +0.83(+1.02%)
May 16, 2018 82.26 84.08 81.67 81.67 2,745 +0.35(+0.42%)
May 15, 2018 82.45 83.00 80.62 81.32 6,550 -0.67(-0.82%)
May 14, 2018 83.99 84.00 81.81 81.99 7,463 -1.35(-1.62%)
May 11, 2018 84.12 84.12 80.00 83.34 60,094 +0.34(+0.41%)
May 10, 2018 88.60 89.17 81.88 83.00 30,537 -3.00(-3.49%)
May 09, 2018 89.55 90.01 86.00 86.00 16,736 -3.51(-3.92%)
May 08, 2018 91.99 93.80 88.92 89.51 3,056 -0.21(-0.23%)
May 07, 2018 92.30 93.99 89.72 89.72 20,332 +0.72(+0.81%)
May 04, 2018 94.00 94.00 85.00 89.00 10,153 -5.00(-5.32%)
May 03, 2018 94.00 94.00 91.79 94.00 5,384 +0.20(+0.21%)
May 02, 2018 95.00 95.00 91.96 93.80 12,468 +0.73(+0.78%)
May 01, 2018 90.60 97.50 90.19 93.07 21,744 +4.20(+4.72%)
Apr 30, 2018 88.35 93.10 87.06 88.88 6,346 -0.70(-0.78%)
Apr 27, 2018 89.58 89.58 89.58 89.58 214 -0.36(-0.39%)
Apr 26, 2018 89.93 89.93 89.93 89.93 254 +0.69(+0.77%)
Apr 25, 2018 90.14 90.14 89.24 89.24 470 +3.14(+3.65%)
Apr 24, 2018 88.19 88.19 86.10 86.10 2,618 -1.89(-2.15%)
Apr 23, 2018 89.10 89.10 87.02 87.99 1,654 -2.08(-2.31%)
Apr 20, 2018 90.97 92.82 89.61 90.07 2,276 -0.72(-0.79%)
Apr 19, 2018 91.79 91.79 90.79 90.79 696 -0.17(-0.19%)
Apr 18, 2018 91.25 91.25 88.47 90.96 6,929 -0.93(-1.01%)
Apr 17, 2018 90.75 92.19 90.75 91.89 639 -0.28(-0.30%)
Apr 16, 2018 92.62 93.26 89.50 92.17 6,096 -2.04(-2.17%)
Apr 13, 2018 94.21 94.21 94.21 94.21 261 -0.60(-0.63%)
Apr 12, 2018 94.81 94.81 94.81 94.81 321 -0.08(-0.08%)
Apr 11, 2018 92.50 94.89 92.50 94.89 452 -0.11(-0.12%)
Apr 09, 2018 95.00 95.00 95.00 423 -1.48(-1.53%)
Apr 06, 2018 96.78 96.78 95.25 96.48 3,436 +0.48(+0.50%)
Apr 05, 2018 96.00 96.70 93.55 96.00 4,628 -0.68(-0.70%)
Apr 04, 2018 95.72 96.75 95.41 96.68 4,681 +1.36(+1.43%)
Apr 03, 2018 96.45 96.45 95.00 95.32 1,823 +0.79(+0.84%)
Apr 02, 2018 95.99 96.00 94.53 94.53 1,566 -1.18(-1.23%)
Mar 29, 2018 95.71 95.71 95.71 0 +0.41(+0.43%)
Mar 28, 2018 95.98 96.93 92.50 95.30 12,661 -1.19(-1.23%)
Mar 27, 2018 94.47 96.91 94.34 96.49 5,406 +5.42(+5.95%)
Mar 26, 2018 94.00 96.00 89.53 91.07 2,097 -2.93(-3.12%)
Mar 23, 2018 94.00 94.00 94.00 94.00 526 -2.73(-2.82%)
Mar 22, 2018 94.99 96.73 94.99 96.73 588 +1.21(+1.27%)
Mar 21, 2018 91.61 97.50 91.61 95.52 2,127 +1.52(+1.62%)
Mar 20, 2018 95.13 95.13 93.76 94.00 4,625 +0.55(+0.59%)
Mar 19, 2018 94.51 94.60 93.45 93.45 1,231 -0.56(-0.60%)
Mar 16, 2018 97.34 97.50 93.50 94.01 3,683 -2.99(-3.08%)
Mar 15, 2018 96.88 97.50 96.88 97.00 10,148 +2.00(+2.11%)
Mar 14, 2018 95.00 95.00 95.00 95.00 705 -1.22(-1.27%)
Mar 13, 2018 95.00 96.22 94.80 96.22 3,867 +1.22(+1.28%)
Mar 12, 2018 95.00 95.00 95.00 95.00 583 +0.04(+0.04%)
Mar 09, 2018 95.00 95.00 93.07 94.96 1,269 -0.04(-0.04%)
Mar 06, 2018 94.85 95.25 91.57 95.00 5,847 -0.65(-0.68%)
Mar 05, 2018 94.55 95.65 91.25 95.65 14,371 +1.75(+1.86%)
Mar 02, 2018 98.00 98.00 93.00 93.90 18,020 -4.40(-4.48%)
Mar 01, 2018 97.05 98.30 97.00 98.30 3,013 -0.65(-0.66%)
Feb 28, 2018 98.95 98.95 98.95 98.95 820 +3.95(+4.16%)
Feb 27, 2018 98.78 98.78 95.00 95.00 906 -2.00(-2.06%)
Feb 26, 2018 97.50 97.50 97.00 97.00 2,471 -0.50(-0.51%)
Feb 23, 2018 97.50 97.50 97.50 97.50 617 +1.90(+1.99%)
Feb 22, 2018 99.00 99.00 95.51 95.60 5,487 -2.53(-2.58%)
Feb 21, 2018 95.15 102.00 95.12 98.13 8,746 -1.87(-1.87%)
Feb 20, 2018 98.97 100.20 97.80 100.00 4,688 +2.50(+2.56%)
Feb 16, 2018 97.50 97.50 97.50 0 -0.92(-0.93%)
Feb 15, 2018 95.90 98.50 95.90 98.42 5,628 +2.45(+2.55%)
Feb 14, 2018 94.50 95.97 93.70 95.97 1,386 +0.97(+1.02%)
Feb 13, 2018 90.70 95.00 90.70 95.00 1,131 +0.00(+0.00%)
Feb 12, 2018 93.98 95.03 93.98 95.00 3,676 +3.04(+3.31%)
Feb 09, 2018 90.01 91.96 90.00 91.96 906 -0.04(-0.04%)
Feb 08, 2018 92.00 92.00 91.89 92.00 1,600 -0.70(-0.76%)
Feb 07, 2018 92.70 92.70 92.70 92.70 318 +5.20(+5.94%)
Feb 05, 2018 87.50 87.50 87.50 274 -2.70(-2.99%)
Feb 02, 2018 88.34 90.60 85.20 90.20 1,961 -1.20(-1.31%)
Feb 01, 2018 91.40 91.40 91.40 91.40 212 +1.40(+1.56%)
Jan 31, 2018 90.00 90.00 90.00 90.00 1,241 +0.05(+0.06%)
Jan 30, 2018 89.95 89.95 89.95 89.95 255 -1.76(-1.92%)
Jan 29, 2018 93.95 93.95 91.71 91.71 248 -3.49(-3.67%)
Jan 26, 2018 95.20 95.20 95.20 95.20 205 +5.62(+6.27%)
Jan 25, 2018 89.61 90.33 88.86 89.58 2,058 -0.00(-0.00%)
Jan 24, 2018 93.98 93.98 89.58 89.58 2,758 -4.40(-4.68%)
Jan 23, 2018 93.98 94.00 92.99 93.98 7,757 -0.02(-0.02%)
Jan 19, 2018 94.00 94.00 94.00 140 +2.03(+2.21%)
Jan 18, 2018 93.00 93.01 91.97 91.97 796 -3.03(-3.19%)
Jan 17, 2018 95.00 95.00 95.00 95.00 257 -0.31(-0.33%)
Jan 16, 2018 96.99 99.00 95.31 95.31 3,709 +0.31(+0.33%)
Jan 12, 2018 95.00 95.00 95.00 0 +0.00(+0.00%)
Jan 11, 2018 95.00 95.00 95.00 95.00 1,396 +1.95(+2.10%)
Jan 10, 2018 94.46 93.05 8,261 +1.96(+2.15%)
Jan 09, 2018 94.00 95.30 90.91 91.09 9,363 -3.41(-3.61%)
Jan 08, 2018 92.00 94.50 92.00 94.50 5,188 +3.42(+3.75%)
Jan 05, 2018 94.40 94.97 91.08 91.08 2,123 -2.22(-2.38%)
Jan 04, 2018 95.10 95.27 92.90 93.30 2,332 -1.76(-1.85%)
Jan 03, 2018 98.64 98.64 92.51 95.06 8,727 +0.22(+0.23%)
Jan 02, 2018 98.80 90.00 94.84 8,560 +1.84(+1.98%)
Dec 29, 2017 93.00 93.00 93.00 0 -0.49(-0.52%)
Dec 28, 2017 95.50 96.00 93.49 93.49 2,428 -1.51(-1.59%)
Dec 27, 2017 95.55 97.00 92.01 95.00 4,829 -2.90(-2.96%)
Dec 26, 2017 97.90 97.90 97.90 97.90 871 -0.10(-0.10%)
Dec 22, 2017 97.27 98.00 95.95 98.00 1,068 +2.43(+2.54%)
Dec 21, 2017 98.05 98.40 94.21 95.57 3,732 -2.93(-2.97%)
Dec 20, 2017 98.61 103.05 98.00 98.50 6,608 -1.51(-1.51%)
Dec 19, 2017 100.00 106.00 100.00 100.01 5,127 +1.01(+1.02%)
Dec 18, 2017 98.00 99.00 98.00 99.00 3,715 +1.00(+1.02%)
Dec 15, 2017 91.98 100.00 89.95 98.00 4,719 +6.93(+7.61%)
Dec 14, 2017 91.07 91.07 91.07 91.07 221 +0.22(+0.24%)
Dec 13, 2017 95.41 95.45 86.38 90.85 1,035 +2.85(+3.24%)
Dec 11, 2017 88.00 88.00 88.00 566 +4.90(+5.90%)
Dec 08, 2017 77.20 83.23 77.20 83.10 2,525 -2.65(-3.09%)
Dec 06, 2017 85.75 85.75 85.75 384 +2.51(+3.02%)
Dec 05, 2017 75.92 83.24 75.92 83.24 1,843 +3.23(+4.04%)
Dec 04, 2017 90.59 80.01 80.01 1,839 -10.58(-11.68%)
Dec 01, 2017 92.65 92.65 90.59 90.59 1,093 -4.20(-4.43%)
Nov 30, 2017 100.01 100.01 94.79 94.79 882 -0.01(-0.01%)
Nov 29, 2017 105.93 105.93 94.80 94.80 2,361 -5.20(-5.20%)
Nov 28, 2017 109.82 109.82 100.00 100.00 1,616 -4.00(-3.85%)
Nov 27, 2017 105.95 105.95 103.62 104.00 2,408 -0.31(-0.30%)
Nov 24, 2017 111.00 111.00 104.31 104.31 1,380 -0.69(-0.66%)
Nov 22, 2017 103.95 108.00 102.35 105.00 3,759 +12.00(+12.90%)
Nov 21, 2017 88.20 94.22 88.20 93.00 3,259 +7.39(+8.63%)
Nov 20, 2017 83.00 86.03 83.00 85.61 7,489 +4.71(+5.82%)
Nov 17, 2017 83.03 83.03 80.30 80.90 6,315 +4.50(+5.89%)
Nov 16, 2017 83.00 85.00 76.40 76.40 3,322 -6.60(-7.95%)
Nov 15, 2017 82.00 83.00 82.00 83.00 13,508 -0.53(-0.63%)
Nov 14, 2017 79.60 83.53 79.60 83.53 4,004 +1.72(+2.10%)
Nov 06, 2017 81.81 81.81 81.81 583 +7.69(+10.37%)
Nov 03, 2017 74.12 74.12 74.12 74.12 227 +2.12(+2.94%)
Nov 01, 2017 72.00 72.00 72.00 91 +0.00(+0.00%)
Oct 31, 2017 69.00 75.85 69.00 72.00 3,911 +5.45(+8.19%)
Oct 27, 2017 66.55 66.55 66.55 28 +0.55(+0.83%)
Oct 24, 2017 66.00 66.00 66.00 38 +3.67(+5.89%)
Oct 18, 2017 62.33 62.33 62.33 309 -6.14(-8.97%)
Oct 13, 2017 68.47 68.47 68.47 50 +2.51(+3.81%)
Oct 11, 2017 65.96 65.96 65.96 97 -0.04(-0.06%)
Oct 10, 2017 66.00 66.00 66.00 66.00 418 +0.96(+1.48%)
Oct 09, 2017 65.04 65.04 65.04 65.04 456 -1.97(-2.94%)
Oct 05, 2017 67.01 80 +0.01(+0.01%)
Oct 04, 2017 66.83 67.00 66.83 67.00 450 +0.51(+0.77%)
Oct 03, 2017 61.61 66.49 61.61 66.49 1,864 +4.89(+7.94%)
Oct 02, 2017 60.00 61.60 59.95 61.60 1,800 +1.00(+1.65%)
Sep 29, 2017 58.44 60.60 58.44 60.60 3,185 +2.82(+4.87%)
Sep 28, 2017 57.84 58.07 57.78 57.78 2,817 -0.02(-0.03%)
Sep 26, 2017 57.80 98 +0.80(+1.40%)
Sep 25, 2017 57.00 57.00 57.00 57.00 253 +1.28(+2.30%)
Sep 21, 2017 55.72 162 +2.47(+4.64%)
Sep 19, 2017 53.25 409 +0.00(+0.00%)
Sep 14, 2017 53.25 269 -0.26(-0.49%)
Sep 13, 2017 53.51 53.51 53.51 53.51 803 +0.18(+0.34%)
Sep 12, 2017 53.10 53.33 53.10 53.33 848 -3.63(-6.37%)
Sep 11, 2017 57.33 57.33 55.34 56.96 837 -1.04(-1.79%)
Sep 08, 2017 58.00 58.00 58.00 58.00 488 -1.00(-1.69%)
Sep 07, 2017 59.00 59.00 59.00 59.00 626 -1.75(-2.88%)
Sep 06, 2017 59.33 60.75 57.56 60.75 642 -0.90(-1.46%)
Aug 31, 2017 61.65 183 -1.15(-1.83%)
Aug 28, 2017 62.80 106 -0.06(-0.10%)
Aug 25, 2017 62.86 62.86 62.86 62.86 239 +0.86(+1.39%)
Aug 24, 2017 63.13 63.13 62.00 62.00 1,930 -2.15(-3.35%)
Aug 22, 2017 64.15 103 -0.03(-0.04%)
Aug 21, 2017 60.70 65.70 60.70 64.17 9,266 +4.18(+6.98%)
Aug 18, 2017 59.99 59.99 59.99 59.99 345 -0.01(-0.02%)
Aug 17, 2017 58.80 60.25 58.65 60.00 2,943 +2.27(+3.93%)
Aug 15, 2017 57.73 3 +0.83(+1.46%)
Aug 11, 2017 56.90 178 +1.47(+2.65%)
Aug 09, 2017 55.43 28 +4.28(+8.36%)
Aug 08, 2017 51.76 52.00 48.25 51.15 2,708 +1.15(+2.31%)
Aug 04, 2017 50.00 267 -0.32(-0.64%)
Aug 03, 2017 50.50 50.50 50.26 50.32 1,248 +0.79(+1.59%)
Jul 31, 2017 49.53 214 -1.22(-2.40%)
Jul 28, 2017 49.00 50.75 49.00 50.75 368 +0.10(+0.20%)
Jul 27, 2017 49.30 50.65 49.30 50.65 861 +1.38(+2.80%)
Jul 26, 2017 48.50 49.80 48.50 49.27 3,410 +2.24(+4.76%)
Jul 25, 2017 48.17 48.18 47.03 47.03 2,609 -2.02(-4.12%)
Jul 24, 2017 49.15 49.99 49.05 49.05 884 +0.92(+1.91%)
Jul 21, 2017 48.13 48.13 48.13 48.13 124 -0.32(-0.66%)
Jul 20, 2017 48.00 48.65 47.90 48.45 5,370 +0.87(+1.82%)
Jul 19, 2017 48.50 48.50 47.50 47.58 3,756 -1.08(-2.21%)
Jul 18, 2017 48.25 48.66 48.25 48.66 2,573 +0.08(+0.16%)
Jul 17, 2017 48.58 48.58 48.58 48.58 565 -1.42(-2.84%)
Jul 14, 2017 50.00 50.00 50.00 50.00 284 +1.50(+3.09%)
Jul 13, 2017 48.55 48.55 48.50 48.50 633 -0.59(-1.20%)
Jul 12, 2017 50.55 50.55 49.03 49.09 952 +0.06(+0.12%)
Jul 11, 2017 49.03 49.03 49.03 49.03 366 +0.00(+0.00%)
Jul 10, 2017 49.00 49.03 49.00 49.03 699 -0.81(-1.63%)
Jul 07, 2017 50.00 50.00 49.84 49.84 836 -0.52(-1.04%)
Jul 06, 2017 49.90 50.37 49.90 50.37 232 +0.37(+0.73%)
Jul 05, 2017 52.39 52.39 50.00 50.00 8,624 -0.98(-1.92%)
Jul 03, 2017 50.98 50.98 50.98 50.98 102 +0.00(+0.00%)
Jun 30, 2017 50.98 102 +0.98(+1.96%)
Jun 29, 2017 50.50 51.00 50.00 50.00 1,072 -0.03(-0.06%)
Jun 28, 2017 50.00 50.49 50.00 50.03 818 +0.72(+1.46%)
Jun 27, 2017 48.98 50.00 48.89 49.31 470 -0.48(-0.97%)
Jun 26, 2017 49.58 49.80 49.58 49.80 678 +0.30(+0.60%)
Jun 23, 2017 49.01 51.00 49.01 49.50 2,637 -1.47(-2.88%)
Jun 20, 2017 50.97 95 +0.01(+0.02%)
Jun 19, 2017 50.96 50.96 50.96 50.96 222 +0.54(+1.07%)
Jun 16, 2017 48.46 50.42 48.02 50.42 1,429 +1.17(+2.38%)
Jun 15, 2017 49.25 49.25 49.25 49.25 162 +0.18(+0.38%)
Jun 14, 2017 49.07 49.07 49.07 49.07 294 -1.18(-2.36%)
Jun 12, 2017 50.25 50.25 50.25 0 -0.93(-1.82%)
Jun 09, 2017 51.34 51.34 51.18 51.18 711 +0.88(+1.75%)
Jun 08, 2017 50.30 50.30 50.30 50.30 261 -1.22(-2.37%)
Jun 07, 2017 51.52 51.52 51.52 51.52 642 +0.52(+1.02%)
Jun 06, 2017 50.48 51.00 50.48 51.00 754 -0.14(-0.27%)
Jun 05, 2017 51.06 51.14 51.06 51.14 496 -0.86(-1.65%)
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.