Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ashford Inc
(NY:
AINC
)
13.44
-0.34 (-2.47%)
Official Closing Price
Updated: 8:00 PM EST, Jan 27, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
7.520
7.740
7.370
7.430
31,800
-0.40(-5.14%)
Jan 28, 2021
8.500
8.650
7.635
7.833
41,166
-0.88(-10.07%)
Jan 27, 2021
8.090
8.750
7.410
8.710
26,243
+0.74(+9.28%)
Jan 26, 2021
7.800
8.155
7.550
7.970
16,383
+0.17(+2.18%)
Jan 25, 2021
7.960
7.962
7.330
7.800
26,407
+0.05(+0.65%)
Jan 22, 2021
7.830
8.120
7.510
7.750
27,600
-0.50(-6.06%)
Jan 21, 2021
8.300
8.450
8.000
8.250
18,074
-0.03(-0.36%)
Jan 20, 2021
8.490
8.635
8.240
8.280
22,142
-0.17(-2.01%)
Jan 19, 2021
8.060
8.650
8.000
8.450
53,881
+0.39(+4.84%)
Jan 15, 2021
7.520
8.190
7.478
8.060
55,200
+0.47(+6.19%)
Jan 14, 2021
7.990
7.990
7.450
7.590
37,037
-0.09(-1.17%)
Jan 13, 2021
7.710
7.780
7.260
7.680
37,429
+0.29(+3.92%)
Jan 12, 2021
7.380
7.800
7.210
7.390
66,810
+0.17(+2.35%)
Jan 11, 2021
7.200
7.500
7.010
7.220
51,175
+0.13(+1.83%)
Jan 08, 2021
6.600
7.200
6.600
7.090
66,000
+0.42(+6.30%)
Jan 07, 2021
6.530
6.990
6.530
6.670
74,010
+0.00(+0.00%)
Jan 06, 2021
7.490
7.780
6.460
6.670
144,407
-0.82(-10.95%)
Jan 05, 2021
8.440
8.500
7.460
7.490
121,499
-1.25(-14.30%)
Jan 04, 2021
6.990
8.860
6.990
8.740
602,263
+0.16(+1.86%)
Dec 31, 2020
8.580
8.580
8.580
570,996
+2.69(+45.67%)
Dec 30, 2020
5.910
6.290
5.710
5.890
570,996
+0.09(+1.52%)
Dec 29, 2020
5.830
5.980
5.670
5.802
14,728
+0.05(+0.87%)
Dec 28, 2020
5.690
5.910
5.375
5.751
61,985
+0.15(+2.68%)
Dec 24, 2020
5.780
5.780
5.490
5.601
1,600
-0.08(-1.38%)
Dec 23, 2020
5.300
5.700
5.300
5.679
30,734
+0.30(+5.57%)
Dec 22, 2020
5.050
5.560
5.000
5.380
63,957
+0.29(+5.70%)
Dec 21, 2020
5.250
5.250
4.940
5.090
52,463
-0.01(-0.20%)
Dec 18, 2020
5.190
5.250
5.100
5.100
14,000
-0.10(-1.92%)
Dec 17, 2020
5.210
5.250
5.050
5.200
16,699
+0.00(+0.00%)
Dec 16, 2020
5.080
5.250
5.080
5.200
15,750
+0.01(+0.19%)
Dec 15, 2020
5.370
5.430
5.130
5.190
49,168
-0.20(-3.71%)
Dec 14, 2020
5.750
5.880
5.310
5.390
80,762
-0.30(-5.27%)
Dec 11, 2020
6.040
6.040
5.595
5.690
26,600
-0.19(-3.23%)
Dec 10, 2020
6.320
6.500
5.860
5.880
30,643
-0.42(-6.67%)
Dec 09, 2020
6.370
6.400
6.300
6.300
42,839
-0.08(-1.25%)
Dec 08, 2020
6.230
6.540
6.230
6.380
36,797
+0.23(+3.74%)
Dec 07, 2020
6.050
6.490
6.033
6.150
14,831
+0.11(+1.82%)
Dec 04, 2020
6.000
6.280
5.910
6.040
18,700
+0.05(+0.83%)
Dec 03, 2020
6.130
6.310
5.840
5.990
20,263
-0.31(-4.92%)
Dec 02, 2020
6.030
6.540
6.020
6.300
7,331
-0.07(-1.10%)
Dec 01, 2020
6.500
6.510
6.320
6.370
22,816
-0.12(-1.85%)
Nov 30, 2020
6.390
6.530
6.260
6.490
15,821
-0.01(-0.15%)
Nov 27, 2020
6.510
6.530
6.498
6.500
4,900
+0.02(+0.31%)
Nov 25, 2020
6.490
6.502
6.210
6.480
3,800
-0.02(-0.31%)
Nov 24, 2020
6.510
6.550
6.480
6.500
51,626
+0.00(+0.00%)
Nov 23, 2020
6.500
6.540
6.320
6.500
17,371
+0.00(+0.00%)
Nov 20, 2020
6.500
6.845
6.150
6.500
17,500
+0.00(+0.00%)
Nov 19, 2020
6.990
7.180
6.310
6.500
32,340
-0.68(-9.47%)
Nov 18, 2020
6.730
7.180
6.730
7.180
8,016
+0.53(+7.97%)
Nov 17, 2020
6.750
6.800
6.300
6.650
7,026
-0.24(-3.48%)
Nov 16, 2020
7.120
7.820
6.860
6.890
10,850
+0.16(+2.38%)
Nov 13, 2020
6.450
6.880
6.450
6.730
13,500
+0.45(+7.17%)
Nov 12, 2020
6.810
6.810
6.000
6.280
18,503
-0.62(-8.99%)
Nov 11, 2020
7.372
7.398
6.620
6.900
5,377
-0.60(-8.00%)
Nov 10, 2020
8.130
8.130
6.930
7.500
24,978
+0.11(+1.49%)
Nov 09, 2020
6.100
8.300
6.010
7.390
74,515
+1.49(+25.25%)
Nov 06, 2020
5.450
5.950
5.285
5.900
10,300
+0.50(+9.16%)
Nov 05, 2020
5.500
5.500
5.260
5.405
6,794
+0.16(+2.95%)
Nov 04, 2020
5.306
5.325
5.250
5.250
1,740
-0.16(-2.96%)
Nov 03, 2020
5.020
5.530
5.010
5.410
10,544
+0.42(+8.42%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit