Ashford Inc (NY: AINC )

13.11 USD -0.45 (-3.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 145.00 145.00 138.01 138.01 8,261 -6.99(-4.82%)
Feb 26, 2015 141.49 145.00 141.49 145.00 2,954 +2.50(+1.75%)
Feb 25, 2015 141.00 142.53 140.95 142.50 1,484 +0.99(+0.70%)
Feb 24, 2015 140.00 141.51 136.28 141.51 4,577 -0.49(-0.35%)
Feb 23, 2015 143.04 145.00 142.00 142.00 2,170 -3.07(-2.12%)
Feb 20, 2015 140.00 147.19 140.00 145.07 6,267 +0.87(+0.60%)
Feb 19, 2015 140.00 144.21 139.79 144.20 4,781 +2.21(+1.56%)
Feb 18, 2015 138.05 142.00 134.55 141.99 3,145 +3.24(+2.34%)
Feb 17, 2015 140.05 140.50 135.72 138.75 4,520 -1.25(-0.89%)
Feb 13, 2015 142.05 140.00 140.00 140.00 1,500 -3.25(-2.27%)
Feb 12, 2015 139.05 143.25 139.00 143.25 3,361 +3.17(+2.26%)
Feb 11, 2015 147.93 148.15 140.08 140.08 4,463 -8.87(-5.96%)
Feb 10, 2015 146.13 149.10 145.01 148.95 3,329 +0.50(+0.34%)
Feb 09, 2015 146.83 150.25 145.06 148.45 1,710 +0.95(+0.64%)
Feb 06, 2015 150.00 153.00 147.50 147.50 3,756 -8.75(-5.60%)
Feb 05, 2015 147.50 156.25 147.50 156.25 5,704 +6.55(+4.38%)
Feb 04, 2015 149.00 149.70 147.50 149.70 3,264 -0.30(-0.20%)
Feb 03, 2015 157.58 157.58 147.00 150.00 8,846 -5.00(-3.23%)
Feb 02, 2015 144.70 155.00 139.29 155.00 11,357 +10.00(+6.90%)
Jan 30, 2015 125.00 147.35 118.98 145.00 7,723 +26.02(+21.87%)
Jan 29, 2015 110.03 120.00 110.03 118.98 3,995 +8.83(+8.02%)
Jan 28, 2015 112.00 114.00 110.10 110.15 4,866 +0.15(+0.14%)
Jan 27, 2015 112.50 113.12 110.00 110.00 3,139 -4.00(-3.51%)
Jan 26, 2015 112.44 116.97 110.00 114.00 2,919 +1.25(+1.11%)
Jan 23, 2015 108.00 114.00 108.00 112.75 6,896 +4.75(+4.40%)
Jan 22, 2015 106.86 109.30 106.00 108.00 7,547 +1.75(+1.65%)
Jan 21, 2015 104.03 106.99 104.00 106.25 4,134 +1.00(+0.95%)
Jan 20, 2015 102.55 105.25 102.55 105.25 5,313 +0.75(+0.72%)
Jan 16, 2015 103.05 104.50 102.61 104.50 4,139 +1.50(+1.46%)
Jan 15, 2015 103.05 105.50 103.00 103.00 6,539 -1.90(-1.81%)
Jan 14, 2015 105.12 105.50 101.29 104.90 5,597 -0.56(-0.53%)
Jan 13, 2015 105.00 105.75 102.25 105.46 10,387 +2.26(+2.19%)
Jan 12, 2015 102.19 104.03 102.19 103.20 6,020 +1.20(+1.18%)
Jan 09, 2015 99.79 102.00 99.01 102.00 2,912 +4.00(+4.08%)
Jan 08, 2015 97.00 102.00 97.00 98.00 7,766 +1.30(+1.34%)
Jan 07, 2015 94.00 97.00 93.00 96.70 8,336 +2.70(+2.87%)
Jan 06, 2015 94.36 96.33 94.00 94.00 9,868 -0.50(-0.53%)
Jan 05, 2015 94.00 97.00 94.00 94.50 8,207 -1.25(-1.31%)
Jan 02, 2015 94.00 95.75 93.94 95.75 1,960 +1.75(+1.86%)
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%)
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.