Ashford Inc (NY: AINC )

16.55 USD +0.06 (+0.36%)
Streaming Delayed Price Updated: 11:38 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.25 20.51 18.75 19.46 14,381 -1.43(-6.87%)
Nov 29, 2021 20.34 21.40 20.01 20.90 14,976 +0.60(+2.96%)
Nov 26, 2021 20.99 21.01 19.00 20.30 10,408 -1.72(-7.81%)
Nov 24, 2021 22.05 22.77 21.08 22.02 20,291 -0.48(-2.13%)
Nov 23, 2021 22.80 23.60 21.23 22.50 16,507 -0.30(-1.32%)
Nov 22, 2021 22.75 22.80 18.75 22.80 60,751 +1.95(+9.35%)
Nov 19, 2021 20.05 21.40 20.05 20.85 19,719 -1.14(-5.18%)
Nov 18, 2021 23.56 22.04 21.26 21.99 24,853 -1.61(-6.82%)
Nov 17, 2021 24.33 25.28 23.50 23.60 22,244 -0.77(-3.16%)
Nov 16, 2021 24.13 25.01 24.10 24.37 14,907 +0.14(+0.58%)
Nov 15, 2021 24.20 25.15 23.74 24.23 18,094 +0.13(+0.54%)
Nov 12, 2021 23.76 24.81 23.70 24.10 18,720 +0.00(+0.00%)
Nov 11, 2021 23.99 25.77 22.99 24.10 27,098 +0.58(+2.47%)
Nov 10, 2021 25.25 23.52 34,269 -0.30(-1.26%)
Nov 09, 2021 24.99 25.99 23.50 23.82 63,740 +0.27(+1.15%)
Nov 08, 2021 21.99 25.10 21.50 23.55 79,301 +3.06(+14.93%)
Nov 05, 2021 20.77 21.42 19.13 20.49 67,204 +1.61(+8.53%)
Nov 04, 2021 18.57 19.26 18.10 18.88 11,378 +1.37(+7.82%)
Nov 03, 2021 16.70 18.01 16.29 17.51 10,897 +1.10(+6.70%)
Nov 02, 2021 16.60 16.96 16.10 16.41 18,279 -0.32(-1.89%)
Nov 01, 2021 16.39 17.12 16.01 16.73 36,815 +0.16(+0.95%)
Oct 29, 2021 16.58 17.12 16.50 16.57 8,158 -0.63(-3.66%)
Oct 28, 2021 19.05 19.05 16.63 17.20 17,839 -1.93(-10.09%)
Oct 27, 2021 19.01 19.42 19.01 19.13 11,216 -0.29(-1.49%)
Oct 26, 2021 19.25 19.42 11,828 +0.03(+0.15%)
Oct 25, 2021 19.38 19.40 19.18 19.39 3,838 +0.26(+1.36%)
Oct 22, 2021 19.80 19.80 19.13 19.13 3,317 -0.52(-2.65%)
Oct 21, 2021 19.57 19.80 19.49 19.65 1,766 +0.04(+0.23%)
Oct 20, 2021 19.34 19.80 19.11 19.61 6,489 +0.24(+1.22%)
Oct 19, 2021 18.90 21.00 18.90 19.37 10,652 +0.40(+2.10%)
Oct 18, 2021 18.95 20.34 17.06 18.97 32,193 +0.02(+0.11%)
Oct 15, 2021 18.85 20.23 18.10 18.95 12,116 +0.21(+1.12%)
Oct 14, 2021 18.12 19.99 17.50 18.74 14,761 +1.05(+5.94%)
Oct 13, 2021 17.01 17.92 15.81 17.69 12,654 +0.26(+1.49%)
Oct 12, 2021 16.00 17.79 15.94 17.43 14,215 +1.57(+9.90%)
Oct 11, 2021 15.88 16.67 15.63 15.86 8,487 +0.33(+2.16%)
Oct 08, 2021 16.55 16.55 15.52 15.53 2,019 -0.04(-0.29%)
Oct 07, 2021 14.62 16.20 14.61 15.57 6,298 -0.12(-0.76%)
Oct 06, 2021 15.48 16.32 15.48 15.69 3,970 -0.37(-2.30%)
Oct 05, 2021 15.84 16.49 15.01 16.06 8,667 +0.34(+2.16%)
Oct 04, 2021 14.48 15.99 14.48 15.72 2,041 +0.10(+0.64%)
Oct 01, 2021 14.96 15.62 14.71 15.62 8,337 +1.07(+7.35%)
Sep 30, 2021 14.30 14.55 14.27 14.55 4,699 +0.30(+2.11%)
Sep 29, 2021 14.30 14.78 14.25 14.25 2,736 -0.01(-0.07%)
Sep 28, 2021 14.48 14.53 14.26 14.26 2,145 +0.06(+0.42%)
Sep 27, 2021 13.80 14.95 13.70 14.20 24,067 +0.43(+3.15%)
Sep 24, 2021 13.94 13.94 13.33 13.77 3,103 -0.29(-2.07%)
Sep 23, 2021 13.80 14.40 13.21 14.06 20,882 +0.79(+5.93%)
Sep 22, 2021 13.20 14.29 13.15 13.27 2,321 +0.16(+1.26%)
Sep 21, 2021 14.56 14.56 13.11 13.11 2,887 -0.45(-3.28%)
Sep 20, 2021 13.76 14.57 13.26 13.55 5,811 -0.97(-6.68%)
Sep 17, 2021 13.53 14.86 13.51 14.52 5,363 +0.71(+5.14%)
Sep 16, 2021 14.35 15.00 13.33 13.81 26,050 -0.80(-5.48%)
Sep 15, 2021 14.25 15.00 14.25 14.61 3,283 -0.10(-0.68%)
Sep 14, 2021 14.60 14.98 14.31 14.71 7,491 +0.16(+1.10%)
Sep 13, 2021 15.04 15.85 14.51 14.55 8,598 -0.37(-2.48%)
Sep 10, 2021 14.91 15.21 14.61 14.92 4,838 +0.02(+0.13%)
Sep 09, 2021 15.15 15.15 14.76 14.90 6,357 -0.51(-3.31%)
Sep 08, 2021 15.80 16.68 15.21 15.41 4,340 -0.29(-1.85%)
Sep 07, 2021 16.59 16.70 15.07 15.70 10,636 -0.59(-3.62%)
Sep 03, 2021 16.15 16.29 15.55 16.29 5,704 +0.01(+0.06%)
Sep 02, 2021 16.68 16.68 16.28 16.28 1,018 +0.11(+0.68%)
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.