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 (%)
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.