Ashford Inc (NY: AINC )

16.49 USD -1.12 (-6.36%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 61.32 62.27 61.00 61.17 3,388 +0.05(+0.08%)
Feb 27, 2019 60.00 61.12 60.00 61.12 1,059 +3.11(+5.36%)
Feb 26, 2019 58.01 58.01 58.01 58.01 809 +0.00(+0.00%)
Feb 25, 2019 58.48 58.48 58.01 58.01 704 -1.72(-2.88%)
Feb 22, 2019 57.39 59.73 57.23 59.73 4,400 +1.77(+3.05%)
Feb 21, 2019 58.36 58.55 57.90 57.96 1,803 +0.71(+1.24%)
Feb 20, 2019 57.90 58.79 57.02 57.25 4,300 -0.65(-1.12%)
Feb 19, 2019 58.08 60.27 55.27 57.90 20,932 -2.31(-3.84%)
Feb 15, 2019 60.95 61.50 58.10 60.21 20,000 -0.55(-0.91%)
Feb 14, 2019 61.86 63.00 58.27 60.76 16,655 +0.20(+0.33%)
Feb 13, 2019 62.50 62.50 60.56 60.56 3,007 -2.08(-3.32%)
Feb 12, 2019 62.75 62.75 61.61 62.64 2,037 +0.76(+1.23%)
Feb 11, 2019 60.94 62.08 60.75 61.88 2,269 +2.07(+3.46%)
Feb 08, 2019 60.89 60.89 59.75 59.81 2,000 -1.19(-1.95%)
Feb 07, 2019 61.00 61.27 61.00 61.00 1,440 -0.11(-0.18%)
Feb 06, 2019 61.25 62.12 61.08 61.11 5,607 +0.30(+0.49%)
Feb 05, 2019 63.05 63.05 60.81 60.81 1,732 -2.96(-4.64%)
Feb 04, 2019 64.49 64.50 63.58 63.77 2,029 -0.65(-1.02%)
Feb 01, 2019 63.90 64.43 63.90 64.43 1,100 -0.57(-0.88%)
Jan 31, 2019 66.21 66.40 64.13 65.00 7,618 -0.80(-1.22%)
Jan 30, 2019 64.00 65.89 60.12 65.80 10,444 +2.80(+4.44%)
Jan 29, 2019 58.70 63.00 58.70 63.00 4,934 +4.30(+7.33%)
Jan 28, 2019 56.03 58.70 56.03 58.70 4,931 +2.30(+4.08%)
Jan 25, 2019 54.76 57.90 54.76 56.40 8,300 +1.90(+3.49%)
Jan 24, 2019 53.65 54.64 53.65 54.50 2,055 +1.44(+2.71%)
Jan 23, 2019 50.58 53.75 50.58 53.06 5,015 +2.53(+5.01%)
Jan 22, 2019 48.45 51.00 47.51 50.53 4,939 +1.93(+3.97%)
Jan 18, 2019 50.85 50.85 46.30 48.60 16,900 -1.90(-3.76%)
Jan 17, 2019 50.75 51.75 50.12 50.50 7,663 -0.31(-0.61%)
Jan 16, 2019 52.99 53.16 49.75 50.81 13,099 -2.16(-4.08%)
Jan 15, 2019 53.36 54.25 52.30 52.97 4,414 -0.23(-0.43%)
Jan 14, 2019 53.47 54.01 53.09 53.20 6,395 +0.08(+0.15%)
Jan 11, 2019 53.08 53.74 52.31 53.12 3,300 +0.11(+0.21%)
Jan 10, 2019 53.55 53.89 52.56 53.01 7,770 -1.09(-2.01%)
Jan 09, 2019 52.75 54.71 52.15 54.10 3,390 +1.59(+3.03%)
Jan 08, 2019 54.00 55.02 52.51 52.51 2,837 -1.19(-2.22%)
Jan 07, 2019 52.23 55.97 52.23 53.70 4,383 +1.70(+3.27%)
Jan 04, 2019 53.15 55.00 52.00 52.00 13,500 -0.50(-0.95%)
Jan 03, 2019 52.47 53.63 52.00 52.50 5,028 -0.34(-0.64%)
Jan 02, 2019 51.90 52.84 51.90 52.84 6,481 +0.94(+1.81%)
Dec 31, 2018 52.48 54.49 50.60 51.90 9,200 +0.11(+0.21%)
Dec 28, 2018 51.25 54.50 50.22 51.79 10,100 +1.22(+2.41%)
Dec 27, 2018 50.51 51.40 49.75 50.57 7,845 -0.77(-1.50%)
Dec 26, 2018 51.40 51.40 49.75 51.34 8,939 +0.60(+1.18%)
Dec 24, 2018 47.20 51.20 47.20 50.74 7,700 -1.76(-3.35%)
Dec 21, 2018 55.02 55.51 52.50 52.50 11,500 -2.50(-4.55%)
Dec 20, 2018 55.16 55.39 54.45 55.00 6,463 -1.67(-2.95%)
Dec 19, 2018 55.50 57.75 54.75 56.67 4,020 +1.37(+2.48%)
Dec 18, 2018 58.00 58.05 55.00 55.30 8,856 -0.09(-0.16%)
Dec 17, 2018 60.07 60.07 54.00 55.39 4,850 -3.63(-6.15%)
Dec 14, 2018 59.15 61.90 57.45 59.02 2,500 +0.02(+0.03%)
Dec 13, 2018 62.01 62.01 58.06 59.00 6,758 +0.89(+1.53%)
Dec 12, 2018 63.50 63.96 58.11 58.11 3,395 -4.15(-6.67%)
Dec 11, 2018 61.00 63.01 61.00 62.26 5,419 +2.98(+5.03%)
Dec 10, 2018 63.02 63.02 57.63 59.28 7,301 -5.69(-8.76%)
Dec 07, 2018 67.00 68.25 62.57 64.97 8,200 -2.59(-3.83%)
Dec 06, 2018 63.76 67.56 63.76 67.56 8,645 +1.38(+2.09%)
Dec 04, 2018 68.00 68.00 65.00 66.18 5,300 -1.82(-2.68%)
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.