Ashford Inc (NY: AINC )

10.30 USD +0.15 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 52.88 6 +1.31(+2.54%)
Jan 30, 2017 51.06 51.57 51.00 51.57 1,367 +0.37(+0.72%)
Jan 27, 2017 48.10 51.93 48.10 51.20 4,409 +2.97(+6.15%)
Jan 26, 2017 48.23 48.23 48.23 48.23 161 -1.02(-2.07%)
Jan 25, 2017 49.22 49.25 49.22 49.25 266 +0.25(+0.51%)
Jan 23, 2017 49.00 6 +1.00(+2.08%)
Jan 18, 2017 48.00 108 +2.00(+4.35%)
Jan 17, 2017 46.00 46.00 46.00 46.00 454 +1.08(+2.39%)
Jan 13, 2017 44.92 44.92 44.92 0 -1.07(-2.34%)
Jan 12, 2017 43.00 46.00 43.00 46.00 1,168 +1.65(+3.72%)
Jan 11, 2017 44.35 44.35 44.35 44.35 129 -0.48(-1.07%)
Jan 10, 2017 43.97 44.90 43.97 44.83 1,540 +0.72(+1.63%)
Jan 04, 2017 44.11 154 +0.96(+2.22%)
Jan 03, 2017 43.14 43.15 43.00 43.15 15,041 +0.01(+0.03%)
Dec 30, 2016 43.14 43.14 43.14 0 +0.14(+0.32%)
Dec 29, 2016 42.58 43.00 42.58 43.00 645 -0.25(-0.58%)
Dec 28, 2016 42.55 43.25 42.55 43.25 1,201 +0.70(+1.65%)
Dec 27, 2016 42.41 42.55 42.41 42.55 570 -0.35(-0.82%)
Dec 23, 2016 42.90 42.90 42.90 0 -0.09(-0.21%)
Dec 21, 2016 42.99 33 -0.08(-0.19%)
Dec 19, 2016 43.07 20 +0.56(+1.32%)
Dec 16, 2016 43.83 43.86 42.51 42.51 649 -0.47(-1.09%)
Dec 15, 2016 42.74 43.00 42.50 42.98 11,093 +0.24(+0.56%)
Dec 14, 2016 42.74 42.74 42.74 42.74 415 +0.74(+1.76%)
Dec 13, 2016 42.00 42.00 42.00 42.00 230 -0.19(-0.45%)
Dec 12, 2016 42.01 42.99 42.01 42.19 4,777 -1.06(-2.45%)
Dec 08, 2016 43.25 74 +0.05(+0.12%)
Dec 07, 2016 44.28 44.30 43.20 43.20 1,247 -0.50(-1.14%)
Dec 06, 2016 44.25 44.25 43.35 43.70 784 -0.55(-1.24%)
Dec 05, 2016 45.04 45.04 44.25 44.25 956 +0.04(+0.09%)
Dec 02, 2016 44.21 44.21 44.21 44.21 174 -0.29(-0.65%)
Dec 01, 2016 45.43 45.43 44.00 44.50 1,569 -0.58(-1.29%)
Nov 30, 2016 45.00 45.08 45.00 45.08 268 +0.08(+0.18%)
Nov 29, 2016 42.85 45.00 42.85 45.00 255 +2.57(+6.06%)
Nov 28, 2016 42.22 42.49 41.60 42.43 1,231 -0.39(-0.91%)
Nov 25, 2016 40.88 42.86 40.88 42.82 6,417 +3.00(+7.53%)
Nov 23, 2016 39.82 39.82 39.82 0 -0.17(-0.43%)
Nov 22, 2016 39.53 40.02 39.38 39.99 7,935 +0.48(+1.21%)
Nov 21, 2016 40.11 40.70 39.51 39.51 14,748 -1.20(-2.95%)
Nov 18, 2016 39.92 40.71 39.92 40.71 771 +1.85(+4.77%)
Nov 17, 2016 40.52 40.52 38.10 38.86 10,242 -2.14(-5.22%)
Nov 16, 2016 39.82 41.36 39.82 40.99 5,646 +1.24(+3.13%)
Nov 15, 2016 39.59 40.28 39.56 39.75 6,497 +0.00(+0.00%)
Nov 14, 2016 40.75 41.00 39.75 39.75 5,191 -0.31(-0.77%)
Nov 11, 2016 42.64 42.81 40.06 40.06 9,087 -2.69(-6.29%)
Nov 10, 2016 42.75 42.75 42.75 42.75 850 -0.25(-0.58%)
Nov 09, 2016 44.05 44.10 42.67 43.00 3,962 -1.24(-2.80%)
Nov 08, 2016 44.27 44.37 44.05 44.24 917 +0.14(+0.32%)
Nov 07, 2016 44.10 44.10 44.10 44.10 335 -0.10(-0.23%)
Nov 04, 2016 44.10 45.30 44.05 44.20 5,025 +0.15(+0.34%)
Nov 03, 2016 44.53 44.53 44.05 44.05 2,384 -0.48(-1.07%)
Nov 02, 2016 45.39 45.39 44.52 44.53 797 -0.41(-0.92%)
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.