Ashford Inc (NY: AINC )

16.26 USD -0.12 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 98.95 98.95 98.95 98.95 820 +3.95(+4.16%)
Feb 27, 2018 98.78 98.78 95.00 95.00 906 -2.00(-2.06%)
Feb 26, 2018 97.50 97.50 97.00 97.00 2,471 -0.50(-0.51%)
Feb 23, 2018 97.50 97.50 97.50 97.50 617 +1.90(+1.99%)
Feb 22, 2018 99.00 99.00 95.51 95.60 5,487 -2.53(-2.58%)
Feb 21, 2018 95.15 102.00 95.12 98.13 8,746 -1.87(-1.87%)
Feb 20, 2018 98.97 100.20 97.80 100.00 4,688 +2.50(+2.56%)
Feb 16, 2018 97.50 97.50 97.50 0 -0.92(-0.93%)
Feb 15, 2018 95.90 98.50 95.90 98.42 5,628 +2.45(+2.55%)
Feb 14, 2018 94.50 95.97 93.70 95.97 1,386 +0.97(+1.02%)
Feb 13, 2018 90.70 95.00 90.70 95.00 1,131 +0.00(+0.00%)
Feb 12, 2018 93.98 95.03 93.98 95.00 3,676 +3.04(+3.31%)
Feb 09, 2018 90.01 91.96 90.00 91.96 906 -0.04(-0.04%)
Feb 08, 2018 92.00 92.00 91.89 92.00 1,600 -0.70(-0.76%)
Feb 07, 2018 92.70 92.70 92.70 92.70 318 +5.20(+5.94%)
Feb 05, 2018 87.50 87.50 87.50 274 -2.70(-2.99%)
Feb 02, 2018 88.34 90.60 85.20 90.20 1,961 -1.20(-1.31%)
Feb 01, 2018 91.40 91.40 91.40 91.40 212 +1.40(+1.56%)
Jan 31, 2018 90.00 90.00 90.00 90.00 1,241 +0.05(+0.06%)
Jan 30, 2018 89.95 89.95 89.95 89.95 255 -1.76(-1.92%)
Jan 29, 2018 93.95 93.95 91.71 91.71 248 -3.49(-3.67%)
Jan 26, 2018 95.20 95.20 95.20 95.20 205 +5.62(+6.27%)
Jan 25, 2018 89.61 90.33 88.86 89.58 2,058 -0.00(-0.00%)
Jan 24, 2018 93.98 93.98 89.58 89.58 2,758 -4.40(-4.68%)
Jan 23, 2018 93.98 94.00 92.99 93.98 7,757 -0.02(-0.02%)
Jan 19, 2018 94.00 94.00 94.00 140 +2.03(+2.21%)
Jan 18, 2018 93.00 93.01 91.97 91.97 796 -3.03(-3.19%)
Jan 17, 2018 95.00 95.00 95.00 95.00 257 -0.31(-0.33%)
Jan 16, 2018 96.99 99.00 95.31 95.31 3,709 +0.31(+0.33%)
Jan 12, 2018 95.00 95.00 95.00 0 +0.00(+0.00%)
Jan 11, 2018 95.00 95.00 95.00 95.00 1,396 +1.95(+2.10%)
Jan 10, 2018 94.46 93.05 8,261 +1.96(+2.15%)
Jan 09, 2018 94.00 95.30 90.91 91.09 9,363 -3.41(-3.61%)
Jan 08, 2018 92.00 94.50 92.00 94.50 5,188 +3.42(+3.75%)
Jan 05, 2018 94.40 94.97 91.08 91.08 2,123 -2.22(-2.38%)
Jan 04, 2018 95.10 95.27 92.90 93.30 2,332 -1.76(-1.85%)
Jan 03, 2018 98.64 98.64 92.51 95.06 8,727 +0.22(+0.23%)
Jan 02, 2018 98.80 90.00 94.84 8,560 +1.84(+1.98%)
Dec 29, 2017 93.00 93.00 93.00 0 -0.49(-0.52%)
Dec 28, 2017 95.50 96.00 93.49 93.49 2,428 -1.51(-1.59%)
Dec 27, 2017 95.55 97.00 92.01 95.00 4,829 -2.90(-2.96%)
Dec 26, 2017 97.90 97.90 97.90 97.90 871 -0.10(-0.10%)
Dec 22, 2017 97.26 98.00 95.95 98.00 1,068 +2.43(+2.54%)
Dec 21, 2017 98.05 98.40 94.21 95.57 3,732 -2.93(-2.97%)
Dec 20, 2017 98.61 103.05 98.00 98.50 6,608 -1.51(-1.51%)
Dec 19, 2017 100.00 106.00 100.00 100.01 5,127 +1.01(+1.02%)
Dec 18, 2017 98.00 99.00 98.00 99.00 3,715 +1.00(+1.02%)
Dec 15, 2017 91.98 100.00 89.95 98.00 4,719 +6.93(+7.61%)
Dec 14, 2017 91.07 91.07 91.07 91.07 221 +0.22(+0.24%)
Dec 13, 2017 95.41 95.45 86.38 90.85 1,035 +2.85(+3.24%)
Dec 11, 2017 88.00 88.00 88.00 566 +4.90(+5.90%)
Dec 08, 2017 77.20 83.23 77.20 83.10 2,525 -2.65(-3.09%)
Dec 06, 2017 85.75 85.75 85.75 384 +2.51(+3.02%)
Dec 05, 2017 75.92 83.24 75.92 83.24 1,843 +3.23(+4.04%)
Dec 04, 2017 90.59 80.01 80.01 1,839 -10.58(-11.68%)
Dec 01, 2017 92.65 92.65 90.59 90.59 1,093 -4.20(-4.43%)
Nov 30, 2017 100.01 100.01 94.79 94.79 882 -0.01(-0.01%)
Nov 29, 2017 105.93 105.93 94.80 94.80 2,361 -5.20(-5.20%)
Nov 28, 2017 109.82 109.82 100.00 100.00 1,616 -4.00(-3.85%)
Nov 27, 2017 105.95 105.95 103.62 104.00 2,408 -0.31(-0.30%)
Nov 24, 2017 111.00 111.00 104.31 104.31 1,380 -0.69(-0.66%)
Nov 22, 2017 103.95 108.00 102.35 105.00 3,759 +12.00(+12.90%)
Nov 21, 2017 88.20 94.21 88.20 93.00 3,259 +7.39(+8.63%)
Nov 20, 2017 83.00 86.03 83.00 85.61 7,489 +4.71(+5.82%)
Nov 17, 2017 83.03 83.03 80.30 80.90 6,315 +4.50(+5.89%)
Nov 16, 2017 83.00 85.00 76.40 76.40 3,322 -6.60(-7.95%)
Nov 15, 2017 82.00 83.00 82.00 83.00 13,508 -0.53(-0.63%)
Nov 14, 2017 79.60 83.53 79.60 83.53 4,004 +1.72(+2.10%)
Nov 06, 2017 81.81 81.81 81.81 583 +7.69(+10.37%)
Nov 03, 2017 74.12 74.12 74.12 74.12 227 +2.12(+2.94%)
Nov 01, 2017 72.00 72.00 72.00 91 +0.00(+0.00%)
Oct 31, 2017 69.00 75.85 69.00 72.00 3,911 +5.45(+8.19%)
Oct 27, 2017 66.55 66.55 66.55 28 +0.55(+0.83%)
Oct 24, 2017 66.00 66.00 66.00 38 +3.67(+5.89%)
Oct 18, 2017 62.33 62.33 62.33 309 -6.14(-8.97%)
Oct 13, 2017 68.47 68.47 68.47 50 +2.51(+3.81%)
Oct 11, 2017 65.96 65.96 65.96 97 -0.04(-0.06%)
Oct 10, 2017 66.00 66.00 66.00 66.00 418 +0.96(+1.48%)
Oct 09, 2017 65.04 65.04 65.04 65.04 456 -1.97(-2.94%)
Oct 05, 2017 67.01 80 +0.01(+0.01%)
Oct 04, 2017 66.83 67.00 66.83 67.00 450 +0.51(+0.77%)
Oct 03, 2017 61.61 66.49 61.61 66.49 1,864 +4.89(+7.94%)
Oct 02, 2017 60.00 61.60 59.95 61.60 1,800 +1.00(+1.65%)
Sep 29, 2017 58.44 60.60 58.44 60.60 3,185 +2.81(+4.87%)
Sep 28, 2017 57.84 58.07 57.78 57.78 2,817 -0.01(-0.03%)
Sep 26, 2017 57.80 98 +0.80(+1.40%)
Sep 25, 2017 57.00 57.00 57.00 57.00 253 +1.28(+2.30%)
Sep 21, 2017 55.72 162 +2.47(+4.64%)
Sep 19, 2017 53.25 409 +0.00(+0.00%)
Sep 14, 2017 53.25 269 -0.26(-0.49%)
Sep 13, 2017 53.51 53.51 53.51 53.51 803 +0.18(+0.34%)
Sep 12, 2017 53.10 53.33 53.10 53.33 848 -3.63(-6.37%)
Sep 11, 2017 57.33 57.33 55.34 56.96 837 -1.04(-1.79%)
Sep 08, 2017 58.00 58.00 58.00 58.00 488 -1.00(-1.69%)
Sep 07, 2017 59.00 59.00 59.00 59.00 626 -1.75(-2.88%)
Sep 06, 2017 59.33 60.75 57.56 60.75 642 -0.90(-1.46%)
Aug 31, 2017 61.65 183 -1.15(-1.83%)
Aug 28, 2017 62.80 106 -0.06(-0.10%)
Aug 25, 2017 62.86 62.86 62.86 62.86 239 +0.86(+1.39%)
Aug 24, 2017 63.13 63.13 62.00 62.00 1,930 -2.15(-3.35%)
Aug 22, 2017 64.15 103 -0.03(-0.04%)
Aug 21, 2017 60.70 65.70 60.70 64.18 9,266 +4.19(+6.98%)
Aug 18, 2017 59.99 59.99 59.99 59.99 345 -0.01(-0.02%)
Aug 17, 2017 58.80 60.25 58.65 60.00 2,943 +2.27(+3.93%)
Aug 15, 2017 57.73 3 +0.83(+1.46%)
Aug 11, 2017 56.90 178 +1.47(+2.65%)
Aug 09, 2017 55.43 28 +4.28(+8.36%)
Aug 08, 2017 51.76 52.00 48.25 51.15 2,708 +1.15(+2.31%)
Aug 04, 2017 50.00 267 -0.32(-0.64%)
Aug 03, 2017 50.50 50.50 50.26 50.32 1,248 +0.79(+1.59%)
Jul 31, 2017 49.53 214 -1.22(-2.40%)
Jul 28, 2017 49.00 50.75 49.00 50.75 368 +0.10(+0.20%)
Jul 27, 2017 49.30 50.65 49.30 50.65 861 +1.38(+2.80%)
Jul 26, 2017 48.50 49.80 48.50 49.27 3,410 +2.24(+4.76%)
Jul 25, 2017 48.17 48.18 47.03 47.03 2,609 -2.02(-4.12%)
Jul 24, 2017 49.15 49.99 49.05 49.05 884 +0.92(+1.91%)
Jul 21, 2017 48.13 48.13 48.13 48.13 124 -0.32(-0.66%)
Jul 20, 2017 48.00 48.65 47.90 48.45 5,370 +0.87(+1.82%)
Jul 19, 2017 48.50 48.50 47.50 47.58 3,756 -1.08(-2.21%)
Jul 18, 2017 48.25 48.66 48.25 48.66 2,573 +0.08(+0.16%)
Jul 17, 2017 48.58 48.58 48.58 48.58 565 -1.42(-2.84%)
Jul 14, 2017 50.00 50.00 50.00 50.00 284 +1.50(+3.09%)
Jul 13, 2017 48.55 48.55 48.50 48.50 633 -0.59(-1.20%)
Jul 12, 2017 50.55 50.55 49.03 49.09 952 +0.06(+0.12%)
Jul 11, 2017 49.03 49.03 49.03 49.03 366 +0.00(+0.00%)
Jul 10, 2017 49.00 49.03 49.00 49.03 699 -0.81(-1.63%)
Jul 07, 2017 50.00 50.00 49.84 49.84 836 -0.53(-1.04%)
Jul 06, 2017 49.90 50.37 49.90 50.37 232 +0.37(+0.73%)
Jul 05, 2017 52.39 52.39 50.00 50.00 8,624 -0.98(-1.92%)
Jul 03, 2017 50.98 50.98 50.98 50.98 102 +0.00(+0.00%)
Jun 30, 2017 50.98 102 +0.98(+1.96%)
Jun 29, 2017 50.50 51.00 50.00 50.00 1,072 -0.03(-0.06%)
Jun 28, 2017 50.00 50.49 50.00 50.03 818 +0.72(+1.46%)
Jun 27, 2017 48.98 50.00 48.89 49.31 470 -0.48(-0.97%)
Jun 26, 2017 49.58 49.79 49.58 49.79 678 +0.29(+0.60%)
Jun 23, 2017 49.01 51.00 49.01 49.50 2,637 -1.47(-2.88%)
Jun 20, 2017 50.97 95 +0.01(+0.02%)
Jun 19, 2017 50.96 50.96 50.96 50.96 222 +0.54(+1.07%)
Jun 16, 2017 48.46 50.42 48.02 50.42 1,429 +1.17(+2.38%)
Jun 15, 2017 49.25 49.25 49.25 49.25 162 +0.18(+0.38%)
Jun 14, 2017 49.07 49.07 49.07 49.07 294 -1.18(-2.36%)
Jun 12, 2017 50.25 50.25 50.25 0 -0.93(-1.82%)
Jun 09, 2017 51.34 51.34 51.18 51.18 711 +0.88(+1.75%)
Jun 08, 2017 50.30 50.30 50.30 50.30 261 -1.22(-2.37%)
Jun 07, 2017 51.52 51.52 51.52 51.52 642 +0.52(+1.02%)
Jun 06, 2017 50.48 51.00 50.48 51.00 754 -0.14(-0.27%)
Jun 05, 2017 51.06 51.14 51.06 51.14 496 -0.86(-1.65%)
Jun 01, 2017 52.00 167 +0.50(+0.97%)
May 30, 2017 51.50 142 +0.06(+0.12%)
May 25, 2017 51.44 30 +0.23(+0.45%)
May 22, 2017 51.21 167 +0.69(+1.37%)
May 19, 2017 51.00 51.00 50.52 50.52 1,483 -0.80(-1.56%)
May 18, 2017 51.24 51.32 50.82 51.32 518 +1.04(+2.07%)
May 17, 2017 52.50 52.50 50.28 50.28 1,092 -2.61(-4.93%)
May 16, 2017 52.86 53.40 52.80 52.89 3,630 +0.01(+0.02%)
May 15, 2017 52.50 52.88 52.50 52.88 451 +0.37(+0.70%)
May 12, 2017 52.51 52.51 52.51 52.51 318 -0.75(-1.41%)
May 09, 2017 53.26 53 -0.12(-0.22%)
May 05, 2017 53.38 26 +2.38(+4.67%)
May 04, 2017 52.42 52.47 51.00 51.00 1,082 -2.32(-4.35%)
May 03, 2017 53.60 53.60 53.32 53.32 201 -1.08(-1.99%)
Apr 28, 2017 54.40 44 -1.00(-1.81%)
Apr 26, 2017 55.40 89 -0.35(-0.63%)
Apr 25, 2017 55.02 56.63 54.74 55.75 1,096 +0.34(+0.61%)
Apr 24, 2017 57.44 57.44 55.24 55.41 9,704 -2.79(-4.79%)
Apr 20, 2017 58.20 77 +0.59(+1.02%)
Apr 19, 2017 56.68 57.61 56.68 57.61 646 +0.72(+1.27%)
Apr 18, 2017 58.88 58.88 56.83 56.89 1,159 -2.11(-3.58%)
Apr 17, 2017 58.05 59.00 57.32 59.00 1,031 +1.66(+2.90%)
Apr 13, 2017 60.20 60.20 57.34 57.34 212 -1.94(-3.28%)
Apr 05, 2017 59.28 764 +0.28(+0.47%)
Mar 31, 2017 59.00 95 -1.70(-2.80%)
Mar 30, 2017 58.40 60.80 58.40 60.70 7,408 +2.30(+3.94%)
Mar 29, 2017 58.37 58.40 58.37 58.40 673 -0.50(-0.85%)
Mar 28, 2017 59.67 59.67 58.05 58.90 1,500 +0.87(+1.50%)
Mar 27, 2017 58.03 58.03 58.03 58.03 240 -1.32(-2.23%)
Mar 23, 2017 59.35 59.35 59.35 0 -0.65(-1.08%)
Mar 22, 2017 60.00 60.00 60.00 60.00 3,592 -0.00(-0.00%)
Mar 20, 2017 60.00 2 +1.00(+1.70%)
Mar 17, 2017 60.00 60.00 59.00 59.00 585 -1.20(-1.99%)
Mar 14, 2017 60.20 14 +0.00(+0.00%)
Mar 13, 2017 60.20 60.20 60.20 60.20 234 -0.63(-1.03%)
Mar 10, 2017 58.55 60.83 58.55 60.83 1,284 +1.70(+2.87%)
Mar 09, 2017 59.00 60.16 59.00 59.13 2,468 +0.13(+0.22%)
Mar 08, 2017 59.00 59.00 59.00 59.00 683 +0.00(+0.00%)
Mar 07, 2017 59.00 59.00 59.00 59.00 241 -0.09(-0.15%)
Mar 06, 2017 58.33 59.54 58.33 59.09 3,229 +1.38(+2.39%)
Mar 03, 2017 59.04 59.04 56.33 57.71 2,874 -1.38(-2.34%)
Mar 02, 2017 57.49 59.44 57.49 59.09 2,623 +2.15(+3.78%)
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.