Ashford Inc (NY: AINC )

16.36 USD -0.64 (-3.76%)
Streaming Delayed Price Updated: 9:51 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 54.50 53.25 53.25 53.25 4,700 -0.76(-1.41%)
Dec 30, 2015 54.04 54.07 54.00 54.01 1,207 -0.67(-1.23%)
Dec 29, 2015 55.22 55.22 54.00 54.68 2,664 -0.32(-0.58%)
Dec 28, 2015 54.94 55.00 54.50 55.00 1,087 +0.30(+0.55%)
Dec 24, 2015 55.25 54.70 54.70 54.70 700 -0.58(-1.04%)
Dec 23, 2015 54.64 55.28 54.64 55.28 981 +0.58(+1.05%)
Dec 22, 2015 55.25 55.25 54.62 54.70 936 +0.45(+0.83%)
Dec 21, 2015 55.50 55.50 54.25 54.25 1,970 -0.91(-1.65%)
Dec 18, 2015 55.25 56.00 54.57 55.16 5,436 +0.86(+1.58%)
Dec 17, 2015 54.01 55.49 54.01 54.30 3,769 -0.40(-0.73%)
Dec 16, 2015 54.71 54.71 53.05 54.70 5,111 +0.90(+1.67%)
Dec 15, 2015 52.75 53.80 52.06 53.80 1,590 +0.50(+0.94%)
Dec 14, 2015 53.65 54.00 53.28 53.30 4,033 -1.88(-3.41%)
Dec 11, 2015 55.21 55.50 54.50 55.18 7,226 -1.18(-2.09%)
Dec 10, 2015 57.00 57.25 56.21 56.36 7,118 -1.35(-2.34%)
Dec 09, 2015 57.63 58.64 56.63 57.71 980 +0.00(+0.00%)
Dec 08, 2015 57.97 57.97 57.71 57.71 626 -0.35(-0.60%)
Dec 07, 2015 60.04 60.50 57.29 58.06 3,215 -2.92(-4.79%)
Dec 04, 2015 61.01 61.01 60.50 60.98 4,452 -0.03(-0.05%)
Dec 03, 2015 61.01 61.01 61.01 61.01 428 -0.64(-1.04%)
Dec 02, 2015 61.79 61.79 61.00 61.65 1,533 -0.50(-0.80%)
Dec 01, 2015 62.00 62.24 62.00 62.15 797 +0.32(+0.52%)
Nov 30, 2015 65.50 65.50 61.50 61.83 5,269 -1.44(-2.28%)
Nov 25, 2015 62.00 63.27 60.00 63.27 42 +0.32(+0.51%)
Nov 24, 2015 63.09 63.11 62.55 62.95 1,742 -2.05(-3.15%)
Nov 23, 2015 67.00 67.00 65.00 65.00 584 -2.25(-3.35%)
Nov 20, 2015 66.50 67.25 65.54 67.25 375 +1.60(+2.44%)
Nov 19, 2015 65.65 65.65 65.65 65.65 360 -0.35(-0.53%)
Nov 18, 2015 66.01 66.01 65.00 66.00 1,045 -3.00(-4.35%)
Nov 17, 2015 68.00 69.00 68.00 69.00 833 +0.65(+0.95%)
Nov 16, 2015 67.08 70.05 67.08 68.35 8,863 +3.60(+5.56%)
Nov 13, 2015 65.21 65.21 64.50 64.75 1,537 -0.50(-0.77%)
Nov 12, 2015 64.51 65.49 64.50 65.25 1,258 -0.27(-0.41%)
Nov 11, 2015 65.52 65.52 65.52 65.52 198 +0.01(+0.02%)
Nov 10, 2015 65.51 65.51 65.51 65.51 266 +0.91(+1.41%)
Nov 09, 2015 65.50 65.50 64.54 64.60 2,996 -0.90(-1.37%)
Nov 06, 2015 64.01 65.50 64.00 65.50 1,548 +1.00(+1.55%)
Nov 05, 2015 64.50 64.50 64.50 64.50 1,010 +0.50(+0.78%)
Nov 04, 2015 64.00 64.44 63.01 64.00 4,052 +0.98(+1.56%)
Nov 03, 2015 64.40 64.99 63.02 63.02 2,024 -0.97(-1.52%)
Nov 02, 2015 63.15 64.24 63.15 63.99 5,847 -0.26(-0.40%)
Oct 30, 2015 65.25 65.25 63.02 64.25 3,293 -1.12(-1.71%)
Oct 29, 2015 64.61 65.37 64.61 65.37 637 -1.34(-2.01%)
Oct 28, 2015 66.00 67.00 64.99 66.71 4,372 +1.71(+2.63%)
Oct 27, 2015 66.05 66.05 65.00 65.00 19,012 -1.72(-2.57%)
Oct 26, 2015 68.72 68.72 66.72 66.72 953 +0.08(+0.11%)
Oct 23, 2015 65.00 66.64 65.00 66.64 1,704 +2.25(+3.49%)
Oct 22, 2015 63.00 64.39 63.00 64.39 941 -0.87(-1.33%)
Oct 21, 2015 66.88 66.88 65.00 65.26 1,499 -1.77(-2.64%)
Oct 20, 2015 64.02 69.00 64.02 67.03 6,045 +0.03(+0.04%)
Oct 19, 2015 66.86 67.00 66.86 67.00 1,239 +0.25(+0.37%)
Oct 16, 2015 66.75 66.75 66.75 66.75 308 +0.50(+0.75%)
Oct 15, 2015 63.50 66.25 63.50 66.25 951 +2.23(+3.48%)
Oct 14, 2015 64.85 65.25 62.91 64.02 5,896 -2.03(-3.07%)
Oct 13, 2015 66.05 66.05 66.05 66.05 677 -1.40(-2.08%)
Oct 12, 2015 66.25 67.45 66.25 67.45 651 +0.48(+0.72%)
Oct 09, 2015 66.10 66.97 66.10 66.97 1,352 +1.00(+1.52%)
Oct 08, 2015 67.87 68.62 65.97 65.97 3,910 +0.12(+0.18%)
Oct 07, 2015 65.50 66.00 65.30 65.85 5,165 +2.10(+3.29%)
Oct 06, 2015 64.50 64.75 63.26 63.75 5,528 -1.24(-1.91%)
Oct 05, 2015 61.50 65.00 61.50 64.99 3,108 +2.51(+4.02%)
Oct 02, 2015 62.48 62.48 62.48 62.48 371 -0.02(-0.03%)
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.