Ashford Inc (NY: AINC )

19.13 USD -0.52 (-2.65%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 79.95 79.95 75.87 77.43 7,264 -1.22(-1.56%)
May 30, 2018 78.60 79.43 78.32 78.65 7,126 -0.94(-1.18%)
May 29, 2018 80.49 83.82 77.51 79.59 22,740 +1.69(+2.18%)
May 25, 2018 77.89 77.89 77.89 0 -1.66(-2.08%)
May 24, 2018 79.55 79.55 79.55 79.55 1,093 -1.21(-1.50%)
May 23, 2018 82.59 82.59 80.26 80.76 3,498 +0.06(+0.07%)
May 22, 2018 80.51 81.33 80.51 80.70 1,110 -0.07(-0.08%)
May 21, 2018 81.15 81.15 80.05 80.76 5,622 +0.39(+0.49%)
May 18, 2018 82.95 83.00 80.35 80.37 10,923 -2.13(-2.58%)
May 17, 2018 82.50 82.50 82.01 82.50 1,562 +0.83(+1.02%)
May 16, 2018 82.26 84.08 81.67 81.67 2,745 +0.35(+0.42%)
May 15, 2018 82.45 83.00 80.62 81.32 6,550 -0.67(-0.82%)
May 14, 2018 83.99 84.00 81.81 81.99 7,463 -1.35(-1.62%)
May 11, 2018 84.12 84.12 80.00 83.34 60,094 +0.34(+0.41%)
May 10, 2018 88.60 89.17 81.88 83.00 30,537 -3.00(-3.49%)
May 09, 2018 89.55 90.01 86.00 86.00 16,736 -3.51(-3.92%)
May 08, 2018 91.99 93.80 88.93 89.51 3,056 -0.21(-0.23%)
May 07, 2018 92.30 93.99 89.72 89.72 20,332 +0.72(+0.81%)
May 04, 2018 94.00 94.00 85.00 89.00 10,153 -5.00(-5.32%)
May 03, 2018 94.00 94.00 91.79 94.00 5,384 +0.20(+0.21%)
May 02, 2018 95.00 95.00 91.96 93.80 12,468 +0.73(+0.78%)
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.