Ashford Inc (NY: AINC )

8.950 USD +0.320 (+3.71%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 64.18 9,266 +4.19(+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%)
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.