Ashford Inc (NY: AINC )

8.020 USD +0.220 (+2.82%)
Streaming Delayed Price Updated: 11:26 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.02 21.17 20.66 20.85 8,500 -0.68(-3.16%)
Feb 27, 2020 22.59 22.59 20.86 21.53 24,819 -1.25(-5.49%)
Feb 26, 2020 22.91 22.91 22.50 22.78 5,322 -0.44(-1.89%)
Feb 25, 2020 23.57 23.70 22.75 23.22 23,808 +0.09(+0.39%)
Feb 24, 2020 23.32 23.38 22.21 23.13 10,998 -0.19(-0.81%)
Feb 21, 2020 23.31 23.49 23.31 23.32 1,800 +0.07(+0.30%)
Feb 20, 2020 23.25 23.41 23.25 23.25 6,629 -0.25(-1.06%)
Feb 19, 2020 23.52 23.55 23.30 23.50 7,067 +0.01(+0.05%)
Feb 18, 2020 23.60 23.60 23.27 23.49 3,532 +0.10(+0.44%)
Feb 14, 2020 23.25 23.39 23.25 23.39 2,000 +0.09(+0.37%)
Feb 13, 2020 23.25 23.49 23.25 23.30 3,589 -0.01(-0.04%)
Feb 12, 2020 23.49 23.78 23.25 23.31 26,381 -0.07(-0.30%)
Feb 11, 2020 24.30 24.30 23.34 23.38 27,061 -0.62(-2.58%)
Feb 10, 2020 24.33 24.61 24.00 24.00 7,196 -0.49(-2.00%)
Feb 07, 2020 25.39 26.31 23.71 24.49 38,600 -1.03(-4.04%)
Feb 06, 2020 25.01 27.83 25.00 25.52 9,740 +0.79(+3.19%)
Feb 05, 2020 24.40 25.10 24.38 24.73 5,975 +0.14(+0.57%)
Feb 04, 2020 24.79 25.36 24.28 24.59 11,444 -0.06(-0.24%)
Feb 03, 2020 24.30 24.94 24.00 24.65 6,229 +0.58(+2.41%)
Jan 31, 2020 23.73 24.45 23.73 24.07 5,900 +0.26(+1.09%)
Jan 30, 2020 23.73 24.02 23.68 23.81 4,090 -0.02(-0.08%)
Jan 29, 2020 23.90 24.30 23.83 23.83 3,707 -0.67(-2.73%)
Jan 28, 2020 23.85 24.62 23.85 24.50 6,109 +0.87(+3.68%)
Jan 27, 2020 23.90 24.72 23.50 23.63 11,487 -0.37(-1.54%)
Jan 24, 2020 23.74 24.26 23.68 24.00 7,200 +0.00(+0.00%)
Jan 23, 2020 24.51 24.51 23.83 24.00 21,735 -0.85(-3.42%)
Jan 22, 2020 23.24 24.95 23.24 24.85 21,881 +1.38(+5.88%)
Jan 21, 2020 23.05 23.47 23.05 23.47 7,612 +0.36(+1.56%)
Jan 17, 2020 23.25 23.26 23.11 23.11 1,100 +0.03(+0.13%)
Jan 16, 2020 22.97 23.08 22.97 23.08 1,037 -0.01(-0.05%)
Jan 15, 2020 23.56 23.56 23.09 23.09 2,083 +0.03(+0.13%)
Jan 14, 2020 23.10 23.38 23.06 23.06 2,725 +0.03(+0.13%)
Jan 13, 2020 23.25 23.25 23.03 23.03 1,599 -0.20(-0.86%)
Jan 10, 2020 23.33 23.34 23.23 23.23 2,400 +0.01(+0.04%)
Jan 09, 2020 23.22 23.22 23.10 23.22 1,995 +0.12(+0.51%)
Jan 08, 2020 22.92 23.23 22.88 23.10 1,980 -0.34(-1.44%)
Jan 07, 2020 23.64 23.76 23.44 23.44 1,999 -0.39(-1.64%)
Jan 06, 2020 23.96 24.71 23.65 23.83 2,822 +0.19(+0.80%)
Jan 03, 2020 23.84 23.84 23.64 23.64 1,100 -0.16(-0.67%)
Jan 02, 2020 23.70 24.03 23.70 23.80 2,476 +0.20(+0.85%)
Dec 31, 2019 23.84 24.03 23.60 23.60 8,400 -0.38(-1.58%)
Dec 30, 2019 24.32 24.32 23.44 23.98 14,556 -0.26(-1.07%)
Dec 27, 2019 24.29 24.73 24.24 24.24 6,100 -0.19(-0.78%)
Dec 26, 2019 25.28 25.28 24.43 24.43 2,655 -0.48(-1.93%)
Dec 24, 2019 24.54 25.69 24.51 24.91 14,200 +0.21(+0.85%)
Dec 23, 2019 24.32 24.99 24.21 24.70 9,936 +0.21(+0.86%)
Dec 20, 2019 24.51 25.50 24.10 24.49 8,800 -0.40(-1.61%)
Dec 19, 2019 24.40 25.00 24.36 24.89 4,681 -0.04(-0.16%)
Dec 18, 2019 25.11 25.50 24.73 24.93 6,645 +0.13(+0.52%)
Dec 17, 2019 24.51 25.44 23.88 24.80 15,217 -0.61(-2.40%)
Dec 16, 2019 25.45 25.72 24.85 25.41 10,347 -0.10(-0.41%)
Dec 13, 2019 24.55 25.51 24.31 25.51 13,100 +0.91(+3.72%)
Dec 12, 2019 24.07 25.27 24.07 24.60 17,847 -0.04(-0.16%)
Dec 11, 2019 24.57 25.02 23.30 24.64 14,757 +0.32(+1.32%)
Dec 10, 2019 24.24 24.82 24.12 24.32 9,413 -0.05(-0.21%)
Dec 09, 2019 23.92 24.95 23.57 24.37 17,445 +0.81(+3.44%)
Dec 06, 2019 22.92 24.22 22.92 23.56 11,300 +0.57(+2.48%)
Dec 05, 2019 23.52 23.52 22.77 22.99 7,243 -0.02(-0.09%)
Dec 04, 2019 23.87 23.92 23.01 23.01 4,673 -0.23(-0.99%)
Dec 03, 2019 23.61 24.16 23.14 23.24 2,475 -0.65(-2.71%)
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.