Ashford Inc (NY: AINC )

8.080 USD -0.620 (-7.13%)
Official Closing Price Updated: 8:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 70.12 63.27 64.80 27,150 -2.98(-4.40%)
Jun 28, 2018 65.07 70.55 64.15 67.78 30,890 +3.20(+4.96%)
Jun 27, 2018 57.01 65.00 56.88 64.58 39,544 +8.57(+15.30%)
Jun 26, 2018 61.18 62.03 53.00 56.01 37,841 -5.62(-9.12%)
Jun 25, 2018 58.49 65.26 58.49 61.63 14,797 -0.37(-0.60%)
Jun 22, 2018 63.99 64.63 61.50 62.00 83,054 -0.75(-1.20%)
Jun 21, 2018 66.44 67.94 62.56 62.75 16,790 -2.89(-4.40%)
Jun 20, 2018 71.00 71.00 65.50 65.64 15,252 -4.45(-6.35%)
Jun 19, 2018 72.00 72.95 69.48 70.09 18,725 -1.91(-2.65%)
Jun 18, 2018 72.58 74.50 72.00 72.00 6,046 -0.12(-0.17%)
Jun 15, 2018 73.44 72.12 72.12 1,948 -1.32(-1.80%)
Jun 14, 2018 74.62 75.00 73.35 73.44 1,324 +0.53(+0.73%)
Jun 13, 2018 72.55 73.02 72.55 72.91 1,897 +0.14(+0.19%)
Jun 12, 2018 74.27 74.27 72.53 72.77 7,554 -1.48(-1.99%)
Jun 11, 2018 74.01 76.00 74.01 74.25 4,415 -1.76(-2.32%)
Jun 08, 2018 76.89 76.89 75.70 76.01 7,940 -0.88(-1.14%)
Jun 07, 2018 77.37 78.00 75.66 76.89 12,339 +0.69(+0.91%)
Jun 06, 2018 78.79 76.20 76.20 7,985 -1.51(-1.94%)
Jun 05, 2018 81.06 81.50 77.58 77.71 13,705 -2.52(-3.14%)
Jun 04, 2018 79.75 80.55 79.00 80.23 5,499 +2.59(+3.34%)
Jun 01, 2018 77.50 77.64 75.32 77.64 1,851 +0.21(+0.28%)
May 31, 2018 79.95 79.95 75.87 77.43 7,264 -1.22(-1.56%)
May 30, 2018 78.60 79.43 78.32 78.65 7,126 -0.94(-1.18%)
May 29, 2018 80.49 83.82 77.51 79.59 22,740 +1.69(+2.18%)
May 25, 2018 77.89 77.89 77.89 0 -1.66(-2.08%)
May 24, 2018 79.55 79.55 79.55 79.55 1,093 -1.21(-1.50%)
May 23, 2018 82.59 82.59 80.26 80.76 3,498 +0.06(+0.07%)
May 22, 2018 80.51 81.33 80.51 80.70 1,110 -0.07(-0.08%)
May 21, 2018 81.15 81.15 80.05 80.76 5,622 +0.39(+0.49%)
May 18, 2018 82.95 83.00 80.35 80.37 10,923 -2.13(-2.58%)
May 17, 2018 82.50 82.50 82.01 82.50 1,562 +0.83(+1.02%)
May 16, 2018 82.26 84.08 81.67 81.67 2,745 +0.35(+0.42%)
May 15, 2018 82.45 83.00 80.62 81.32 6,550 -0.67(-0.82%)
May 14, 2018 83.99 84.00 81.81 81.99 7,463 -1.35(-1.62%)
May 11, 2018 84.12 84.12 80.00 83.34 60,094 +0.34(+0.41%)
May 10, 2018 88.60 89.17 81.88 83.00 30,537 -3.00(-3.49%)
May 09, 2018 89.55 90.01 86.00 86.00 16,736 -3.51(-3.92%)
May 08, 2018 91.99 93.80 88.93 89.51 3,056 -0.21(-0.23%)
May 07, 2018 92.30 93.99 89.72 89.72 20,332 +0.72(+0.81%)
May 04, 2018 94.00 94.00 85.00 89.00 10,153 -5.00(-5.32%)
May 03, 2018 94.00 94.00 91.79 94.00 5,384 +0.20(+0.21%)
May 02, 2018 95.00 95.00 91.96 93.80 12,468 +0.73(+0.78%)
May 01, 2018 90.60 97.50 90.19 93.07 21,744 +4.20(+4.72%)
Apr 30, 2018 88.35 93.10 87.06 88.88 6,346 -0.70(-0.78%)
Apr 27, 2018 89.57 89.57 89.57 89.57 214 -0.36(-0.39%)
Apr 26, 2018 89.93 89.93 89.93 89.93 254 +0.69(+0.77%)
Apr 25, 2018 90.14 90.14 89.24 89.24 470 +3.14(+3.65%)
Apr 24, 2018 88.19 88.19 86.10 86.10 2,618 -1.89(-2.15%)
Apr 23, 2018 89.10 89.10 87.01 87.99 1,654 -2.08(-2.31%)
Apr 20, 2018 90.97 92.82 89.61 90.07 2,276 -0.72(-0.79%)
Apr 19, 2018 91.79 91.79 90.79 90.79 696 -0.17(-0.19%)
Apr 18, 2018 91.25 91.25 88.47 90.96 6,929 -0.93(-1.01%)
Apr 17, 2018 90.75 92.19 90.75 91.89 639 -0.28(-0.30%)
Apr 16, 2018 92.62 93.26 89.50 92.17 6,096 -2.04(-2.17%)
Apr 13, 2018 94.21 94.21 94.21 94.21 261 -0.60(-0.63%)
Apr 12, 2018 94.81 94.81 94.81 94.81 321 -0.08(-0.08%)
Apr 11, 2018 92.50 94.89 92.50 94.89 452 -0.11(-0.12%)
Apr 09, 2018 95.00 95.00 95.00 423 -1.48(-1.53%)
Apr 06, 2018 96.78 96.78 95.25 96.48 3,436 +0.48(+0.50%)
Apr 05, 2018 96.00 96.70 93.55 96.00 4,628 -0.68(-0.70%)
Apr 04, 2018 95.72 96.75 95.41 96.68 4,681 +1.36(+1.43%)
Apr 03, 2018 96.45 96.45 95.00 95.32 1,823 +0.79(+0.84%)
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.