Ashford Inc (NY: AINC )

14.52 USD +0.71 (+5.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.