Ashford Inc (NY: AINC )

9.070 USD -0.130 (-1.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 65.50 65.50 61.50 61.83 5,269 -1.44(-2.28%)
Nov 25, 2015 62.00 63.27 60.00 63.27 42 +0.32(+0.51%)
Nov 24, 2015 63.09 63.11 62.55 62.95 1,742 -2.05(-3.15%)
Nov 23, 2015 67.00 67.00 65.00 65.00 584 -2.25(-3.35%)
Nov 20, 2015 66.50 67.25 65.54 67.25 375 +1.60(+2.44%)
Nov 19, 2015 65.65 65.65 65.65 65.65 360 -0.35(-0.53%)
Nov 18, 2015 66.01 66.01 65.00 66.00 1,045 -3.00(-4.35%)
Nov 17, 2015 68.00 69.00 68.00 69.00 833 +0.65(+0.95%)
Nov 16, 2015 67.08 70.05 67.08 68.35 8,863 +3.60(+5.56%)
Nov 13, 2015 65.21 65.21 64.50 64.75 1,537 -0.50(-0.77%)
Nov 12, 2015 64.51 65.49 64.50 65.25 1,258 -0.27(-0.41%)
Nov 11, 2015 65.52 65.52 65.52 65.52 198 +0.01(+0.02%)
Nov 10, 2015 65.51 65.51 65.51 65.51 266 +0.91(+1.41%)
Nov 09, 2015 65.50 65.50 64.54 64.60 2,996 -0.90(-1.37%)
Nov 06, 2015 64.01 65.50 64.00 65.50 1,548 +1.00(+1.55%)
Nov 05, 2015 64.50 64.50 64.50 64.50 1,010 +0.50(+0.78%)
Nov 04, 2015 64.00 64.44 63.01 64.00 4,052 +0.98(+1.56%)
Nov 03, 2015 64.40 64.99 63.02 63.02 2,024 -0.97(-1.52%)
Nov 02, 2015 63.15 64.24 63.15 63.99 5,847 -0.26(-0.40%)
Oct 30, 2015 65.25 65.25 63.02 64.25 3,293 -1.12(-1.71%)
Oct 29, 2015 64.61 65.37 64.61 65.37 637 -1.34(-2.01%)
Oct 28, 2015 66.00 67.00 64.99 66.71 4,372 +1.71(+2.63%)
Oct 27, 2015 66.05 66.05 65.00 65.00 19,012 -1.72(-2.57%)
Oct 26, 2015 68.72 68.72 66.72 66.72 953 +0.08(+0.11%)
Oct 23, 2015 65.00 66.64 65.00 66.64 1,704 +2.25(+3.49%)
Oct 22, 2015 63.00 64.39 63.00 64.39 941 -0.87(-1.33%)
Oct 21, 2015 66.88 66.88 65.00 65.26 1,499 -1.77(-2.64%)
Oct 20, 2015 64.02 69.00 64.02 67.03 6,045 +0.03(+0.04%)
Oct 19, 2015 66.86 67.00 66.86 67.00 1,239 +0.25(+0.37%)
Oct 16, 2015 66.75 66.75 66.75 66.75 308 +0.50(+0.75%)
Oct 15, 2015 63.50 66.25 63.50 66.25 951 +2.23(+3.48%)
Oct 14, 2015 64.85 65.25 62.91 64.02 5,896 -2.03(-3.07%)
Oct 13, 2015 66.05 66.05 66.05 66.05 677 -1.40(-2.08%)
Oct 12, 2015 66.25 67.45 66.25 67.45 651 +0.48(+0.72%)
Oct 09, 2015 66.10 66.97 66.10 66.97 1,352 +1.00(+1.52%)
Oct 08, 2015 67.87 68.62 65.97 65.97 3,910 +0.12(+0.18%)
Oct 07, 2015 65.50 66.00 65.30 65.85 5,165 +2.10(+3.29%)
Oct 06, 2015 64.50 64.75 63.26 63.75 5,528 -1.24(-1.91%)
Oct 05, 2015 61.50 65.00 61.50 64.99 3,108 +2.51(+4.02%)
Oct 02, 2015 62.48 62.48 62.48 62.48 371 -0.02(-0.03%)
Oct 01, 2015 62.50 62.50 62.50 62.50 344 -0.95(-1.50%)
Sep 30, 2015 62.40 63.50 62.40 63.45 20,212 +0.57(+0.91%)
Sep 29, 2015 59.58 62.92 59.03 62.88 1,851 +0.37(+0.59%)
Sep 28, 2015 62.76 62.77 62.50 62.51 6,579 -0.49(-0.78%)
Sep 25, 2015 65.00 65.00 62.40 63.00 3,084 -0.74(-1.16%)
Sep 24, 2015 62.49 63.75 59.99 63.74 4,206 +0.99(+1.58%)
Sep 23, 2015 62.00 63.37 60.11 62.75 8,922 -2.25(-3.46%)
Sep 22, 2015 70.25 70.25 65.00 65.00 2,593 -3.81(-5.54%)
Sep 21, 2015 71.00 72.00 68.81 68.81 1,573 -3.19(-4.43%)
Sep 18, 2015 68.50 77.36 68.50 72.00 16,171 +7.05(+10.85%)
Sep 17, 2015 65.00 65.00 64.00 64.95 3,587 -1.30(-1.96%)
Sep 16, 2015 64.33 66.25 64.32 66.25 2,637 -1.11(-1.65%)
Sep 15, 2015 67.36 67.36 67.36 67.36 412 -1.14(-1.66%)
Sep 14, 2015 68.60 69.20 68.30 68.50 1,448 -2.15(-3.04%)
Sep 11, 2015 71.50 73.35 70.65 70.65 1,667 -1.11(-1.55%)
Sep 10, 2015 73.50 73.50 69.67 71.76 1,655 -2.67(-3.59%)
Sep 09, 2015 72.04 74.45 72.04 74.43 1,562 +0.93(+1.27%)
Sep 08, 2015 73.25 73.50 73.25 73.50 2,588 -0.25(-0.34%)
Sep 04, 2015 73.50 73.75 73.75 73.75 1,800 +0.26(+0.35%)
Sep 03, 2015 72.00 73.50 71.76 73.49 4,398 +0.22(+0.30%)
Sep 02, 2015 73.27 73.27 73.27 73.27 985 -0.27(-0.37%)
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.