Ashford Inc (NY: AINC )

7.750 USD -0.500 (-6.06%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.620 7.370 6.000 6.834 49,856 +0.43(+6.69%)
Aug 28, 2020 5.900 6.550 5.850 6.405 89,600 +0.42(+6.93%)
Aug 27, 2020 5.890 6.045 5.600 5.990 8,339 +0.16(+2.74%)
Aug 26, 2020 6.000 6.290 5.800 5.830 17,843 -0.17(-2.83%)
Aug 25, 2020 6.240 6.372 6.000 6.000 15,865 -0.01(-0.17%)
Aug 24, 2020 6.200 6.598 5.800 6.010 21,973 -0.10(-1.64%)
Aug 21, 2020 6.310 6.340 6.020 6.110 11,800 -0.50(-7.56%)
Aug 20, 2020 6.092 6.703 6.040 6.610 13,662 +0.42(+6.79%)
Aug 19, 2020 6.360 6.419 6.000 6.190 14,565 -0.33(-5.06%)
Aug 18, 2020 6.500 6.760 6.455 6.520 18,145 +0.06(+1.01%)
Aug 17, 2020 7.500 7.500 6.300 6.455 17,020 -0.68(-9.59%)
Aug 14, 2020 6.290 8.290 6.290 7.140 35,800 +0.69(+10.70%)
Aug 13, 2020 7.480 7.480 6.290 6.450 19,527 -0.54(-7.79%)
Aug 12, 2020 8.130 8.130 6.790 6.995 37,309 -0.97(-12.23%)
Aug 11, 2020 8.440 9.150 7.560 7.970 48,657 -0.30(-3.64%)
Aug 10, 2020 6.640 8.550 6.640 8.271 77,600 +1.46(+21.46%)
Aug 07, 2020 6.210 6.850 6.210 6.810 20,000 +0.43(+6.74%)
Aug 06, 2020 5.970 6.400 5.620 6.380 70,433 +0.42(+7.14%)
Aug 05, 2020 6.000 6.120 5.270 5.955 49,378 -0.25(-3.95%)
Aug 04, 2020 6.330 6.330 6.010 6.200 43,306 +0.03(+0.49%)
Aug 03, 2020 5.530 6.520 5.500 6.170 137,058 +1.21(+24.40%)
Jul 31, 2020 6.550 6.640 4.860 4.960 126,400 -1.52(-23.46%)
Jul 30, 2020 6.960 6.990 6.480 6.480 20,287 -0.52(-7.43%)
Jul 29, 2020 7.180 7.360 7.000 7.000 7,539 -0.07(-0.99%)
Jul 28, 2020 7.530 7.530 7.070 7.070 6,896 -0.48(-6.36%)
Jul 27, 2020 7.600 7.600 7.490 7.550 3,629 -0.04(-0.50%)
Jul 24, 2020 7.520 7.700 7.520 7.588 13,900 +0.09(+1.17%)
Jul 23, 2020 8.310 8.310 7.500 7.500 7,458 -0.82(-9.86%)
Jul 22, 2020 8.300 8.500 8.200 8.320 2,995 -0.23(-2.69%)
Jul 21, 2020 8.540 8.625 8.510 8.550 4,366 -0.17(-1.95%)
Jul 20, 2020 8.690 8.720 8.520 8.720 4,843 +0.04(+0.40%)
Jul 17, 2020 8.280 9.181 8.280 8.685 8,800 -0.42(-4.67%)
Jul 16, 2020 9.650 10.03 9.010 9.110 5,447 -0.65(-6.66%)
Jul 15, 2020 9.960 10.00 9.760 9.760 3,730 -0.19(-1.91%)
Jul 14, 2020 9.420 9.950 9.420 9.950 1,335 -0.05(-0.50%)
Jul 13, 2020 9.940 10.27 9.640 10.00 4,183 -0.18(-1.77%)
Jul 10, 2020 10.30 10.30 9.420 10.18 3,200 +0.23(+2.31%)
Jul 09, 2020 9.890 9.980 9.645 9.950 922 +0.15(+1.53%)
Jul 08, 2020 9.770 9.800 9.490 9.800 4,363 +0.29(+3.05%)
Jul 07, 2020 9.890 9.890 9.420 9.510 9,688 -0.44(-4.42%)
Jul 06, 2020 9.787 10.24 9.787 9.950 13,078 -0.20(-1.97%)
Jul 02, 2020 10.10 10.15 9.900 10.15 4,700 +0.25(+2.53%)
Jul 01, 2020 10.06 10.10 9.820 9.900 5,633 -0.25(-2.46%)
Jun 30, 2020 10.28 10.43 9.530 10.15 7,528 -0.10(-0.98%)
Jun 29, 2020 10.01 11.19 9.430 10.25 22,332 +0.81(+8.58%)
Jun 26, 2020 10.06 10.47 9.440 9.440 8,600 -0.85(-8.26%)
Jun 25, 2020 9.620 10.29 9.497 10.29 8,772 +0.63(+6.52%)
Jun 24, 2020 10.41 10.41 9.610 9.660 7,460 -0.74(-7.12%)
Jun 23, 2020 10.03 10.51 9.500 10.40 21,751 +0.35(+3.48%)
Jun 22, 2020 10.00 10.29 9.560 10.05 12,739 -0.05(-0.50%)
Jun 19, 2020 10.20 10.39 9.860 10.10 34,100 +0.03(+0.30%)
Jun 18, 2020 11.56 11.56 9.064 10.07 90,061 -1.32(-11.59%)
Jun 17, 2020 11.94 11.94 11.01 11.39 16,183 -0.55(-4.61%)
Jun 16, 2020 10.60 11.98 10.58 11.94 12,723 +1.68(+16.37%)
Jun 15, 2020 10.00 10.36 9.433 10.26 16,490 +0.07(+0.69%)
Jun 12, 2020 10.04 11.24 9.420 10.19 59,800 +1.02(+11.12%)
Jun 11, 2020 11.25 11.30 8.770 9.170 58,972 -3.05(-24.96%)
Jun 10, 2020 13.75 14.99 11.25 12.22 28,990 -1.98(-13.94%)
Jun 09, 2020 14.19 14.89 13.35 14.20 19,546 -0.13(-0.91%)
Jun 08, 2020 14.76 16.24 13.84 14.33 82,983 +0.91(+6.78%)
Jun 05, 2020 16.36 16.36 11.77 13.42 58,500 -0.32(-2.33%)
Jun 04, 2020 12.25 16.00 12.00 13.74 126,201 +3.04(+28.41%)
Jun 03, 2020 7.070 10.91 6.914 10.70 122,337 +3.84(+55.98%)
Jun 02, 2020 6.480 7.540 6.392 6.860 41,945 +0.58(+9.26%)
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.