Ashford Inc (NY: AINC )

9.000 USD +0.240 (+2.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 94.21 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 +2.81(+4.87%)
Sep 28, 2017 57.84 58.07 57.78 57.78 2,817 -0.01(-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%)
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.