Ashford Inc (NY: AINC )

24.08 USD -0.71 (-2.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 89.45 94.00 94.00 94.00 9,300 +3.75(+4.16%)
Dec 30, 2014 90.78 93.98 90.25 90.25 8,129 -0.52(-0.57%)
Dec 29, 2014 90.10 91.99 90.00 90.77 3,891 -0.60(-0.66%)
Dec 26, 2014 89.54 91.37 89.15 91.37 2,278 +1.87(+2.09%)
Dec 24, 2014 90.00 89.50 89.50 89.50 8,800 +2.50(+2.87%)
Dec 23, 2014 92.98 92.98 86.77 87.00 8,312 -3.75(-4.13%)
Dec 22, 2014 92.95 94.27 90.75 90.75 17,757 +0.46(+0.51%)
Dec 19, 2014 89.50 92.85 89.50 90.29 41,991 +3.29(+3.78%)
Dec 18, 2014 88.09 89.19 86.73 87.00 5,166 -2.20(-2.47%)
Dec 17, 2014 84.79 89.99 84.77 89.20 9,888 +2.10(+2.41%)
Dec 16, 2014 84.03 89.74 84.03 87.10 4,316 +3.18(+3.79%)
Dec 15, 2014 86.65 89.25 83.92 83.92 16,060 -3.58(-4.09%)
Dec 12, 2014 85.46 91.00 85.00 87.50 14,972 +1.53(+1.78%)
Dec 11, 2014 90.00 90.00 85.97 85.97 9,028 -1.38(-1.58%)
Dec 10, 2014 88.95 89.88 87.26 87.35 19,301 -2.58(-2.87%)
Dec 09, 2014 88.95 90.58 87.74 89.93 17,157 +1.71(+1.94%)
Dec 08, 2014 93.60 93.60 87.48 88.22 11,077 -4.53(-4.88%)
Dec 05, 2014 95.35 95.95 86.01 92.75 28,399 -5.22(-5.33%)
Dec 04, 2014 107.38 107.38 95.46 97.97 35,852 -6.03(-5.80%)
Dec 03, 2014 109.56 110.00 104.00 104.00 22,735 -7.66(-6.86%)
Dec 02, 2014 112.30 114.00 108.01 111.66 32,468 -1.40(-1.24%)
Dec 01, 2014 112.25 116.00 112.00 113.06 22,872 -5.69(-4.79%)
Nov 28, 2014 124.50 124.50 118.75 118.75 2,075 -0.25(-0.21%)
Nov 26, 2014 121.88 119.00 119.00 119.00 22,000 +1.90(+1.62%)
Nov 25, 2014 125.05 128.00 116.00 117.10 80,419 -9.90(-7.80%)
Nov 24, 2014 108.29 131.01 108.29 127.00 127,286 +22.48(+21.51%)
Nov 21, 2014 93.55 106.69 92.85 104.52 44,102 +8.47(+8.82%)
Nov 20, 2014 97.82 98.54 88.00 96.05 126,316 -1.95(-1.99%)
Nov 19, 2014 94.01 111.87 92.57 98.00 182,015 +2.30(+2.40%)
Nov 18, 2014 72.68 99.00 72.45 95.70 143,195 +24.94(+35.25%)
Nov 17, 2014 65.01 73.26 64.11 70.76 58,467 +7.91(+12.59%)
Nov 14, 2014 57.00 65.00 56.20 62.85 125,413 +6.65(+11.83%)
Nov 13, 2014 56.00 58.00 54.00 56.20 150,936 +1.92(+3.54%)
Nov 12, 2014 48.00 60.00 48.00 54.28 76,105 +6.98(+14.76%)
Nov 11, 2014 46.62 48.00 45.50 47.30 12,930 +1.80(+3.96%)
Nov 10, 2014 45.00 45.50 45.00 45.50 2,929 +0.00(+0.00%)
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.