Ashford Inc (NY: AINC )

15.20 USD +0.05 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 35.25 35.72 34.31 34.31 4,006 -0.48(-1.38%)
Jul 30, 2019 34.94 35.29 34.43 34.79 7,374 +0.10(+0.29%)
Jul 29, 2019 33.88 35.27 33.50 34.69 11,872 +0.98(+2.91%)
Jul 26, 2019 34.00 34.48 33.50 33.71 6,500 +0.21(+0.63%)
Jul 25, 2019 32.39 34.38 31.45 33.50 14,082 +2.00(+6.35%)
Jul 24, 2019 32.54 32.96 31.40 31.50 4,889 -0.12(-0.38%)
Jul 23, 2019 31.72 33.99 31.62 31.62 27,168 -0.36(-1.13%)
Jul 22, 2019 31.70 32.26 30.72 31.98 7,750 +1.46(+4.78%)
Jul 19, 2019 33.69 33.69 30.41 30.52 16,400 -3.07(-9.14%)
Jul 18, 2019 34.19 34.47 33.32 33.59 11,732 -0.08(-0.24%)
Jul 17, 2019 32.00 34.06 32.00 33.67 16,616 +1.28(+3.95%)
Jul 16, 2019 30.71 33.00 30.40 32.39 17,205 +1.87(+6.13%)
Jul 15, 2019 28.50 31.02 27.86 30.52 19,666 +2.53(+9.04%)
Jul 12, 2019 27.32 28.96 27.24 27.99 14,100 +0.83(+3.06%)
Jul 11, 2019 26.61 27.64 26.50 27.16 23,609 +0.70(+2.65%)
Jul 10, 2019 25.89 27.01 25.89 26.46 14,934 +0.15(+0.57%)
Jul 09, 2019 27.91 27.91 25.77 26.31 28,149 -1.11(-4.05%)
Jul 08, 2019 28.40 28.80 27.35 27.42 17,902 -0.38(-1.37%)
Jul 05, 2019 28.62 28.74 26.15 27.80 16,000 -0.61(-2.15%)
Jul 03, 2019 28.33 30.68 28.33 28.41 5,600 +0.55(+1.97%)
Jul 02, 2019 31.15 31.38 27.00 27.86 61,111 -2.67(-8.75%)
Jul 01, 2019 32.22 33.55 29.50 30.53 19,755 -1.26(-3.96%)
Jun 28, 2019 31.30 32.82 30.70 31.79 81,100 +0.89(+2.88%)
Jun 27, 2019 33.55 34.00 30.90 30.90 14,376 -0.44(-1.40%)
Jun 26, 2019 31.90 32.27 30.18 31.34 17,226 -0.42(-1.32%)
Jun 25, 2019 34.60 34.60 31.10 31.76 19,926 -1.08(-3.29%)
Jun 24, 2019 34.98 34.98 32.84 32.84 4,105 -1.36(-3.98%)
Jun 21, 2019 35.33 38.70 34.20 34.20 16,000 -1.30(-3.66%)
Jun 20, 2019 36.25 38.30 34.13 35.50 6,496 -0.51(-1.42%)
Jun 19, 2019 37.67 38.08 35.55 36.01 18,136 -1.81(-4.79%)
Jun 18, 2019 39.48 40.29 37.34 37.82 8,183 -1.67(-4.23%)
Jun 17, 2019 34.21 39.50 33.98 39.49 10,418 +4.90(+14.17%)
Jun 14, 2019 38.50 38.69 34.55 34.59 10,400 -4.39(-11.26%)
Jun 13, 2019 40.31 40.41 38.28 38.98 6,659 -0.43(-1.09%)
Jun 12, 2019 39.81 40.55 39.25 39.41 4,158 -2.06(-4.97%)
Jun 11, 2019 39.63 41.47 38.42 41.47 8,267 +2.14(+5.44%)
Jun 10, 2019 40.23 41.45 39.01 39.33 7,174 -0.98(-2.43%)
Jun 07, 2019 40.01 41.13 40.01 40.31 2,300 -0.19(-0.47%)
Jun 06, 2019 40.01 42.35 39.84 40.50 5,364 +0.92(+2.32%)
Jun 05, 2019 44.11 44.11 39.00 39.58 44,916 -4.32(-9.84%)
Jun 04, 2019 44.35 44.43 43.15 43.90 4,766 +0.40(+0.92%)
Jun 03, 2019 42.95 44.71 42.90 43.50 6,094 -1.02(-2.29%)
May 31, 2019 44.40 44.52 42.80 44.52 6,100 -0.30(-0.67%)
May 30, 2019 45.28 45.50 41.55 44.82 16,356 -0.64(-1.41%)
May 29, 2019 43.50 45.60 43.50 45.46 6,522 +1.21(+2.73%)
May 28, 2019 45.31 46.12 43.67 44.25 10,308 -4.25(-8.76%)
May 24, 2019 48.50 48.50 48.50 723 +0.00(+0.00%)
May 23, 2019 44.85 48.50 44.85 48.50 5,824 +3.29(+7.28%)
May 22, 2019 47.00 47.00 45.21 45.21 2,989 -0.89(-1.93%)
May 21, 2019 47.44 47.50 46.10 46.10 3,312 -1.09(-2.31%)
May 20, 2019 47.20 48.51 46.57 47.19 7,198 -0.71(-1.48%)
May 17, 2019 47.78 49.18 47.78 47.90 5,800 +0.23(+0.48%)
May 16, 2019 46.88 50.40 46.88 47.67 8,185 +0.04(+0.08%)
May 15, 2019 47.80 48.83 47.50 47.63 5,099 -0.01(-0.02%)
May 14, 2019 50.45 50.45 46.22 47.64 10,444 -3.12(-6.15%)
May 13, 2019 53.00 53.00 50.76 50.76 7,839 -2.93(-5.46%)
May 10, 2019 53.75 54.26 52.73 53.69 12,700 +0.10(+0.19%)
May 09, 2019 54.06 54.06 53.50 53.59 9,386 -1.01(-1.85%)
May 08, 2019 54.96 55.00 54.00 54.60 2,317 +0.13(+0.24%)
May 07, 2019 54.84 54.84 54.10 54.47 5,599 -0.53(-0.96%)
May 06, 2019 54.99 56.04 54.10 55.00 10,179 -0.22(-0.40%)
May 03, 2019 55.29 56.00 54.79 55.22 10,900 +0.61(+1.12%)
May 02, 2019 56.00 56.09 54.38 54.61 4,130 -1.34(-2.39%)
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.