Ashford Inc (NY: AINC )

18.95 USD +0.21 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.820 9.150 8.580 8.870 40,289 -0.26(-2.85%)
Mar 30, 2021 8.360 9.140 8.360 9.130 63,345 +0.54(+6.29%)
Mar 29, 2021 9.470 9.470 8.140 8.590 69,852 -0.46(-5.08%)
Mar 26, 2021 9.120 9.490 9.020 9.050 42,100 -0.27(-2.90%)
Mar 25, 2021 9.500 9.790 9.300 9.320 22,088 -0.19(-2.00%)
Mar 24, 2021 10.77 10.77 9.510 9.510 36,043 -1.24(-11.53%)
Mar 23, 2021 11.80 11.80 10.50 10.75 15,698 +0.02(+0.19%)
Mar 22, 2021 10.78 11.19 10.51 10.73 16,896 -0.18(-1.65%)
Mar 19, 2021 10.93 11.27 10.29 10.91 59,700 +0.18(+1.68%)
Mar 18, 2021 8.600 10.78 8.520 10.73 96,670 +1.73(+19.22%)
Mar 17, 2021 9.580 9.910 8.640 9.000 28,280 -0.43(-4.56%)
Mar 16, 2021 9.970 10.47 9.250 9.430 69,572 +0.37(+4.08%)
Mar 15, 2021 8.490 9.060 8.491 9.060 3,357 +0.61(+7.22%)
Mar 12, 2021 8.310 8.510 8.300 8.450 21,400 +0.16(+1.93%)
Mar 11, 2021 7.910 8.360 7.740 8.290 30,308 +0.36(+4.54%)
Mar 10, 2021 8.020 8.220 7.800 7.930 19,346 -0.04(-0.56%)
Mar 09, 2021 7.740 8.263 7.680 7.975 33,288 +0.35(+4.66%)
Mar 08, 2021 8.100 8.350 7.620 7.620 85,204 -0.18(-2.31%)
Mar 05, 2021 8.020 8.250 7.490 7.800 22,900 -0.28(-3.47%)
Mar 04, 2021 8.500 8.540 7.720 8.080 28,601 -0.62(-7.13%)
Mar 03, 2021 8.770 8.910 8.500 8.700 14,238 +0.06(+0.69%)
Mar 02, 2021 9.250 9.430 8.570 8.640 21,293 -0.87(-9.15%)
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.