Ashford Inc (NY: AINC )

8.560 USD -0.440 (-4.89%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.60 52.40 47.33 52.40 6,467 +5.36(+11.39%)
May 27, 2016 46.56 47.04 47.04 47.04 21,700 +0.44(+0.94%)
May 26, 2016 47.21 47.21 46.25 46.60 15,949 +0.10(+0.22%)
May 25, 2016 47.44 47.52 46.10 46.50 16,448 -0.74(-1.57%)
May 24, 2016 45.25 47.24 45.25 47.24 15,984 +0.17(+0.36%)
May 23, 2016 44.17 48.00 44.17 47.07 23,371 +2.38(+5.33%)
May 20, 2016 44.29 44.69 44.29 44.69 1,151 +0.97(+2.22%)
May 19, 2016 43.72 44.87 43.50 43.72 9,827 -0.28(-0.64%)
May 18, 2016 44.26 45.32 44.00 44.00 2,448 +0.00(+0.00%)
May 17, 2016 44.75 44.75 43.77 44.00 3,297 -1.09(-2.42%)
May 16, 2016 45.21 45.21 45.02 45.09 1,415 +0.10(+0.22%)
May 13, 2016 44.99 44.99 44.99 44.99 531 -0.46(-1.01%)
May 12, 2016 45.48 45.48 44.70 45.45 2,822 +0.16(+0.35%)
May 11, 2016 45.47 45.47 44.70 45.29 2,977 -1.45(-3.10%)
May 10, 2016 45.78 46.74 45.00 46.74 13,007 +1.96(+4.38%)
May 09, 2016 44.00 44.89 43.42 44.78 7,201 +0.08(+0.18%)
May 06, 2016 46.25 46.25 39.35 44.70 17,162 -1.10(-2.40%)
May 05, 2016 45.75 46.60 45.01 45.80 7,193 +1.19(+2.67%)
May 04, 2016 45.65 45.97 44.52 44.61 4,529 -1.04(-2.28%)
May 03, 2016 45.34 45.69 44.73 45.65 13,950 +0.10(+0.22%)
May 02, 2016 45.31 45.90 44.88 45.55 4,936 +0.05(+0.11%)
Apr 29, 2016 45.66 45.66 45.50 45.50 1,849 +0.10(+0.22%)
Apr 28, 2016 45.40 45.40 45.40 45.40 379 -0.33(-0.72%)
Apr 27, 2016 45.20 45.75 44.69 45.73 10,046 -0.07(-0.15%)
Apr 26, 2016 45.94 45.94 45.20 45.80 11,796 +0.30(+0.66%)
Apr 25, 2016 45.77 45.80 45.40 45.50 7,388 -0.31(-0.68%)
Apr 22, 2016 45.59 45.81 45.59 45.81 991 +0.16(+0.35%)
Apr 21, 2016 46.25 46.25 45.65 45.65 1,599 -0.10(-0.22%)
Apr 20, 2016 46.36 46.36 44.77 45.75 6,329 -0.25(-0.54%)
Apr 19, 2016 46.42 46.45 46.00 46.00 3,763 -0.50(-1.08%)
Apr 18, 2016 45.92 46.50 45.61 46.50 4,613 +0.10(+0.22%)
Apr 15, 2016 46.39 46.55 46.01 46.40 1,466 +0.36(+0.78%)
Apr 14, 2016 46.11 46.75 46.04 46.04 2,617 -0.71(-1.52%)
Apr 13, 2016 46.70 46.75 45.00 46.75 6,347 +0.10(+0.21%)
Apr 12, 2016 45.35 46.65 45.33 46.65 16,962 +0.85(+1.86%)
Apr 11, 2016 44.54 45.90 44.54 45.80 2,786 +0.05(+0.11%)
Apr 08, 2016 45.17 46.30 45.17 45.75 7,733 +0.44(+0.97%)
Apr 07, 2016 44.20 46.00 44.20 45.31 6,521 -0.69(-1.50%)
Apr 06, 2016 45.58 46.30 45.58 46.00 2,826 +0.25(+0.55%)
Apr 05, 2016 45.84 46.25 45.75 45.75 19,528 -0.40(-0.87%)
Apr 04, 2016 45.99 46.15 44.65 46.15 8,836 +0.15(+0.33%)
Apr 01, 2016 44.33 46.00 44.33 46.00 10,598 +0.41(+0.90%)
Mar 31, 2016 45.10 45.59 44.18 45.59 12,444 +0.51(+1.13%)
Mar 30, 2016 45.10 45.10 44.60 45.08 2,515 -0.01(-0.02%)
Mar 29, 2016 44.68 45.09 43.34 45.09 41,459 +1.30(+2.97%)
Mar 28, 2016 42.50 43.79 42.50 43.79 1,559 -0.25(-0.57%)
Mar 23, 2016 41.90 44.04 44.04 44.04 13,100 +1.11(+2.59%)
Mar 22, 2016 42.70 43.57 41.15 42.93 2,521 +1.28(+3.07%)
Mar 21, 2016 41.84 41.84 40.00 41.65 3,963 -0.86(-2.02%)
Mar 18, 2016 43.00 43.00 42.20 42.51 4,138 -0.49(-1.14%)
Mar 17, 2016 41.35 43.00 41.35 43.00 1,267 +0.65(+1.53%)
Mar 16, 2016 42.29 42.35 40.94 42.35 7,623 +0.40(+0.95%)
Mar 15, 2016 43.05 43.05 41.83 41.95 1,939 -1.50(-3.45%)
Mar 14, 2016 43.40 43.45 43.33 43.45 586 -0.49(-1.12%)
Mar 11, 2016 43.87 43.94 43.00 43.94 1,536 -0.03(-0.07%)
Mar 10, 2016 42.86 43.97 42.82 43.97 1,152 +0.22(+0.50%)
Mar 09, 2016 43.16 44.31 42.35 43.75 3,479 -0.60(-1.35%)
Mar 08, 2016 43.01 44.35 42.00 44.35 3,179 +0.40(+0.91%)
Mar 07, 2016 41.00 43.95 41.10 43.95 2,004 +2.85(+6.93%)
Mar 04, 2016 40.24 42.15 40.24 41.10 15,302 +0.65(+1.61%)
Mar 03, 2016 39.50 41.27 39.50 40.45 3,061 -0.45(-1.10%)
Mar 02, 2016 40.00 40.90 40.00 40.90 800 +0.40(+0.99%)
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.