Ashford Inc (NY: AINC )

16.36 USD -0.79 (-4.61%)
Streaming Delayed Price Updated: 10:55 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 17.39 18.04 16.66 17.15 13,082 +0.51(+3.06%)
Jul 30, 2021 18.04 18.04 16.64 16.64 9,367 -1.74(-9.47%)
Jul 29, 2021 17.38 18.38 16.74 18.38 15,701 +1.64(+9.80%)
Jul 28, 2021 17.80 18.25 15.43 16.74 20,676 +0.44(+2.70%)
Jul 27, 2021 17.01 17.12 15.99 16.30 8,465 -0.72(-4.23%)
Jul 26, 2021 17.47 17.93 17.00 17.02 6,217 -0.59(-3.35%)
Jul 23, 2021 18.99 19.59 17.06 17.61 10,048 +0.21(+1.21%)
Jul 22, 2021 18.26 19.01 17.40 17.40 4,703 -0.53(-2.96%)
Jul 21, 2021 17.00 18.72 17.00 17.93 28,042 +0.82(+4.79%)
Jul 20, 2021 16.49 18.04 16.49 17.11 8,901 +0.55(+3.32%)
Jul 19, 2021 18.49 19.13 16.50 16.56 29,696 -2.24(-11.91%)
Jul 16, 2021 19.00 20.35 18.56 18.80 33,501 -0.30(-1.54%)
Jul 15, 2021 19.80 20.13 18.67 19.09 9,450 -1.72(-8.25%)
Jul 14, 2021 20.81 20.81 20.81 20.81 991 -0.82(-3.79%)
Jul 13, 2021 21.68 22.38 21.10 21.63 3,466 -0.32(-1.45%)
Jul 12, 2021 22.18 22.24 20.00 21.95 14,511 -0.29(-1.30%)
Jul 09, 2021 20.95 23.60 20.95 22.24 16,245 +1.32(+6.31%)
Jul 08, 2021 20.42 21.39 19.00 20.92 52,444 -0.11(-0.52%)
Jul 07, 2021 21.07 22.13 19.46 21.03 26,859 -0.18(-0.85%)
Jul 06, 2021 23.99 23.99 20.02 21.21 17,869 -1.18(-5.27%)
Jul 02, 2021 21.65 22.39 20.34 22.39 24,542 +0.54(+2.47%)
Jul 01, 2021 22.86 22.86 21.76 21.85 3,366 -0.87(-3.83%)
Jun 30, 2021 22.46 24.72 21.84 22.72 28,826 -0.17(-0.74%)
Jun 29, 2021 23.56 25.52 21.55 22.89 45,453 +0.37(+1.64%)
Jun 28, 2021 21.12 22.52 20.00 22.52 58,992 +2.40(+11.93%)
Jun 25, 2021 19.55 20.23 19.05 20.12 20,707 +0.56(+2.86%)
Jun 24, 2021 19.64 19.76 18.56 19.56 15,415 +1.19(+6.48%)
Jun 23, 2021 18.51 19.14 18.36 18.37 9,144 +0.12(+0.66%)
Jun 22, 2021 18.55 19.17 18.16 18.25 9,535 +0.01(+0.05%)
Jun 21, 2021 19.53 20.43 18.24 18.24 14,578 -1.12(-5.79%)
Jun 18, 2021 20.00 20.12 19.05 19.36 23,561 -0.54(-2.71%)
Jun 17, 2021 20.66 21.01 19.30 19.90 51,906 -1.73(-8.00%)
Jun 16, 2021 23.22 24.11 21.55 21.63 20,641 -2.26(-9.46%)
Jun 15, 2021 24.10 24.10 23.11 23.89 9,672 -0.19(-0.79%)
Jun 14, 2021 24.00 25.85 23.74 24.08 29,796 -0.71(-2.86%)
Jun 11, 2021 24.11 24.93 23.20 24.79 35,022 -0.37(-1.47%)
Jun 10, 2021 24.14 25.16 24.00 25.16 23,686 +0.87(+3.58%)
Jun 09, 2021 24.86 26.80 23.00 24.29 32,215 -0.70(-2.80%)
Jun 08, 2021 24.60 25.93 24.30 24.99 26,553 +0.78(+3.22%)
Jun 07, 2021 24.72 25.75 24.18 24.21 26,667 -0.78(-3.12%)
Jun 04, 2021 26.56 27.14 24.22 24.99 79,171 -1.51(-5.70%)
Jun 03, 2021 27.49 27.89 25.34 26.50 49,998 -1.15(-4.16%)
Jun 02, 2021 27.34 28.27 23.68 27.65 122,600 +2.16(+8.47%)
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.