Ashford Inc (NY: AINC )

15.25 USD -0.28 (-1.80%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 16.58 17.12 16.50 16.57 8,158 -0.63(-3.66%)
Oct 28, 2021 19.05 19.05 16.63 17.20 17,839 -1.93(-10.09%)
Oct 27, 2021 19.01 19.42 19.01 19.13 11,216 -0.29(-1.49%)
Oct 26, 2021 19.25 19.42 11,828 +0.03(+0.15%)
Oct 25, 2021 19.38 19.40 19.18 19.39 3,838 +0.26(+1.36%)
Oct 22, 2021 19.80 19.80 19.13 19.13 3,317 -0.52(-2.65%)
Oct 21, 2021 19.57 19.80 19.49 19.65 1,766 +0.04(+0.23%)
Oct 20, 2021 19.34 19.80 19.11 19.61 6,489 +0.24(+1.22%)
Oct 19, 2021 18.90 21.00 18.90 19.37 10,652 +0.40(+2.10%)
Oct 18, 2021 18.95 20.34 17.06 18.97 32,193 +0.02(+0.11%)
Oct 15, 2021 18.85 20.23 18.10 18.95 12,116 +0.21(+1.12%)
Oct 14, 2021 18.12 19.99 17.50 18.74 14,761 +1.05(+5.94%)
Oct 13, 2021 17.01 17.92 15.81 17.69 12,654 +0.26(+1.49%)
Oct 12, 2021 16.00 17.79 15.94 17.43 14,215 +1.57(+9.90%)
Oct 11, 2021 15.88 16.67 15.63 15.86 8,487 +0.33(+2.16%)
Oct 08, 2021 16.55 16.55 15.52 15.53 2,019 -0.04(-0.29%)
Oct 07, 2021 14.62 16.20 14.61 15.57 6,298 -0.12(-0.76%)
Oct 06, 2021 15.48 16.32 15.48 15.69 3,970 -0.37(-2.30%)
Oct 05, 2021 15.84 16.49 15.01 16.06 8,667 +0.34(+2.16%)
Oct 04, 2021 14.48 15.99 14.48 15.72 2,041 +0.10(+0.64%)
Oct 01, 2021 14.96 15.62 14.71 15.62 8,337 +1.07(+7.35%)
Sep 30, 2021 14.30 14.55 14.27 14.55 4,699 +0.30(+2.11%)
Sep 29, 2021 14.30 14.78 14.25 14.25 2,736 -0.01(-0.07%)
Sep 28, 2021 14.48 14.53 14.26 14.26 2,145 +0.06(+0.42%)
Sep 27, 2021 13.80 14.95 13.70 14.20 24,067 +0.43(+3.15%)
Sep 24, 2021 13.94 13.94 13.33 13.77 3,103 -0.29(-2.07%)
Sep 23, 2021 13.80 14.40 13.21 14.06 20,882 +0.79(+5.93%)
Sep 22, 2021 13.20 14.29 13.15 13.27 2,321 +0.16(+1.26%)
Sep 21, 2021 14.56 14.56 13.11 13.11 2,887 -0.45(-3.28%)
Sep 20, 2021 13.76 14.57 13.26 13.55 5,811 -0.97(-6.68%)
Sep 17, 2021 13.53 14.86 13.51 14.52 5,363 +0.71(+5.14%)
Sep 16, 2021 14.35 15.00 13.33 13.81 26,050 -0.80(-5.48%)
Sep 15, 2021 14.25 15.00 14.25 14.61 3,283 -0.10(-0.68%)
Sep 14, 2021 14.60 14.98 14.31 14.71 7,491 +0.16(+1.10%)
Sep 13, 2021 15.04 15.85 14.51 14.55 8,598 -0.37(-2.48%)
Sep 10, 2021 14.91 15.21 14.61 14.92 4,838 +0.02(+0.13%)
Sep 09, 2021 15.15 15.15 14.76 14.90 6,357 -0.51(-3.31%)
Sep 08, 2021 15.80 16.68 15.21 15.41 4,340 -0.29(-1.85%)
Sep 07, 2021 16.59 16.70 15.07 15.70 10,636 -0.59(-3.62%)
Sep 03, 2021 16.15 16.29 15.55 16.29 5,704 +0.01(+0.06%)
Sep 02, 2021 16.68 16.68 16.28 16.28 1,018 +0.11(+0.68%)
Sep 01, 2021 16.04 16.40 15.91 16.17 4,236 -0.33(-2.00%)
Aug 31, 2021 15.98 16.66 15.98 16.50 4,976 +0.19(+1.16%)
Aug 30, 2021 16.58 16.89 15.39 16.31 10,477 -0.27(-1.63%)
Aug 27, 2021 16.31 16.96 15.64 16.58 3,569 +0.19(+1.16%)
Aug 26, 2021 16.12 16.39 15.22 16.39 9,287 +0.77(+4.93%)
Aug 25, 2021 15.31 15.81 14.90 15.62 19,236 +0.49(+3.24%)
Aug 24, 2021 15.00 15.29 14.25 15.13 27,188 +0.13(+0.87%)
Aug 23, 2021 15.16 15.54 14.61 15.00 9,173 +0.25(+1.69%)
Aug 20, 2021 14.38 15.71 14.27 14.75 42,287 +0.53(+3.73%)
Aug 19, 2021 15.58 15.58 14.02 14.22 7,973 -1.55(-9.83%)
Aug 18, 2021 15.88 16.45 15.37 15.77 5,365 -0.22(-1.38%)
Aug 17, 2021 15.24 16.01 15.13 15.99 8,621 +0.74(+4.85%)
Aug 16, 2021 16.42 16.42 15.20 15.25 8,867 -1.37(-8.24%)
Aug 13, 2021 17.12 17.12 16.23 16.62 4,546 +0.07(+0.42%)
Aug 12, 2021 16.23 17.13 16.23 16.55 6,179 -0.10(-0.60%)
Aug 11, 2021 16.61 16.95 15.30 16.65 5,554 +0.19(+1.15%)
Aug 10, 2021 16.50 16.93 16.05 16.46 3,076 +0.02(+0.12%)
Aug 09, 2021 16.15 16.94 15.96 16.44 19,288 -0.16(-0.96%)
Aug 06, 2021 16.60 16.60 16.11 16.60 6,410 +0.00(+0.00%)
Aug 05, 2021 16.61 17.01 16.36 16.60 14,765 -0.40(-2.35%)
Aug 04, 2021 17.20 17.31 16.39 17.00 18,113 -0.25(-1.45%)
Aug 03, 2021 16.53 17.40 16.32 17.25 8,924 +0.10(+0.58%)
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.