Ashford Inc (NY: AINC )

17.61 USD +0.21 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

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