MENU

Ashford Inc (NY: AINC )

15.66 +0.09 (+0.58%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 62.40 63.50 62.40 63.45 20,212 +0.57(+0.91%)
Sep 29, 2015 59.58 62.92 59.03 62.88 1,851 +0.37(+0.59%)
Sep 28, 2015 62.76 62.77 62.50 62.51 6,579 -0.49(-0.78%)
Sep 25, 2015 65.00 65.00 62.40 63.00 3,084 -0.74(-1.16%)
Sep 24, 2015 62.49 63.75 59.99 63.74 4,206 +0.99(+1.58%)
Sep 23, 2015 62.00 63.37 60.11 62.75 8,922 -2.25(-3.46%)
Sep 22, 2015 70.25 70.25 65.00 65.00 2,593 -3.81(-5.54%)
Sep 21, 2015 71.00 72.00 68.81 68.81 1,573 -3.19(-4.43%)
Sep 18, 2015 68.50 77.36 68.50 72.00 16,171 +7.05(+10.85%)
Sep 17, 2015 65.00 65.00 64.00 64.95 3,587 -1.30(-1.96%)
Sep 16, 2015 64.33 66.25 64.32 66.25 2,637 -1.11(-1.65%)
Sep 15, 2015 67.36 67.36 67.36 67.36 412 -1.14(-1.66%)
Sep 14, 2015 68.60 69.20 68.30 68.50 1,448 -2.15(-3.04%)
Sep 11, 2015 71.50 73.35 70.65 70.65 1,667 -1.11(-1.55%)
Sep 10, 2015 73.50 73.50 69.67 71.76 1,655 -2.67(-3.59%)
Sep 09, 2015 72.04 74.45 72.04 74.43 1,562 +0.93(+1.27%)
Sep 08, 2015 73.25 73.50 73.25 73.50 2,588 -0.25(-0.34%)
Sep 04, 2015 73.50 73.75 73.75 73.75 1,800 +0.26(+0.35%)
Sep 03, 2015 72.00 73.50 71.76 73.49 4,398 +0.22(+0.30%)
Sep 02, 2015 73.27 73.27 73.27 73.27 985 -0.27(-0.37%)
Sep 01, 2015 72.40 74.59 71.75 73.54 1,987 +0.29(+0.40%)
Aug 31, 2015 73.14 73.50 73.14 73.25 2,244 +1.40(+1.95%)
Aug 28, 2015 72.49 73.97 71.85 71.85 5,411 -0.40(-0.55%)
Aug 27, 2015 70.20 72.25 67.61 72.25 3,317 +3.25(+4.71%)
Aug 26, 2015 66.11 70.22 66.00 69.00 3,334 +1.35(+2.00%)
Aug 25, 2015 64.75 68.65 64.75 67.65 3,189 +0.35(+0.52%)
Aug 24, 2015 69.78 72.23 66.01 67.30 5,448 -3.82(-5.37%)
Aug 21, 2015 72.35 73.00 69.00 71.12 2,900 -3.13(-4.22%)
Aug 20, 2015 76.06 76.06 74.00 74.25 9,854 -1.56(-2.06%)
Aug 19, 2015 77.90 78.00 75.00 75.81 4,150 -0.44(-0.58%)
Aug 18, 2015 76.22 76.30 76.22 76.25 821 -0.50(-0.65%)
Aug 17, 2015 73.75 77.70 73.25 76.75 7,102 +3.00(+4.07%)
Aug 14, 2015 73.75 73.75 73.75 73.75 369 +2.95(+4.17%)
Aug 13, 2015 73.37 73.37 70.80 70.80 1,347 -1.78(-2.45%)
Aug 12, 2015 67.25 72.58 67.25 72.58 16,917 +5.64(+8.43%)
Aug 11, 2015 66.34 67.02 64.96 66.94 17,383 +1.84(+2.83%)
Aug 10, 2015 65.00 65.10 63.38 65.10 6,227 +0.10(+0.15%)
Aug 07, 2015 55.00 67.22 55.00 65.00 7,845 +11.25(+20.93%)
Aug 06, 2015 52.73 56.32 50.00 53.75 18,874 +0.53(+1.00%)
Aug 05, 2015 59.12 59.12 52.00 53.22 9,911 -3.29(-5.82%)
Aug 04, 2015 56.46 58.28 56.46 56.51 8,928 -1.49(-2.57%)
Aug 03, 2015 60.00 60.00 58.00 58.00 9,035 -1.63(-2.73%)
Jul 31, 2015 60.00 62.37 59.51 59.63 3,025 -0.36(-0.60%)
Jul 30, 2015 60.00 61.02 58.28 59.99 10,770 +0.01(+0.02%)
Jul 29, 2015 61.04 61.72 59.52 59.98 20,880 -2.73(-4.35%)
Jul 28, 2015 65.50 65.50 60.02 62.71 11,560 -5.10(-7.52%)
Jul 27, 2015 71.80 71.80 65.31 67.81 6,337 -1.08(-1.57%)
Jul 24, 2015 78.00 78.15 68.89 68.89 9,607 -10.39(-13.11%)
Jul 23, 2015 79.28 79.28 79.28 79.28 457 -2.71(-3.31%)
Jul 22, 2015 79.20 81.99 79.18 81.99 1,456 +0.19(+0.23%)
Jul 21, 2015 82.44 82.44 81.00 81.80 1,325 -0.20(-0.24%)
Jul 20, 2015 82.00 82.00 82.00 82.00 729 -1.98(-2.36%)
Jul 17, 2015 83.50 85.25 83.23 83.98 4,735 -1.76(-2.05%)
Jul 16, 2015 85.74 85.74 85.74 85.74 654 -0.31(-0.36%)
Jul 15, 2015 86.05 86.05 86.05 86.05 676 -0.05(-0.06%)
Jul 14, 2015 86.00 87.00 86.00 86.10 2,970 +0.10(+0.12%)
Jul 13, 2015 85.35 86.20 85.33 86.00 1,456 -0.40(-0.46%)
Jul 10, 2015 86.40 86.40 86.40 86.40 659 +0.61(+0.71%)
Jul 09, 2015 87.75 87.75 85.59 85.79 4,500 -1.10(-1.27%)
Jul 08, 2015 87.00 87.00 86.89 86.89 684 +1.69(+1.98%)
Jul 07, 2015 85.20 86.07 85.20 85.20 2,434 -0.81(-0.94%)
Jul 06, 2015 88.82 88.83 85.29 86.01 2,909 -0.99(-1.14%)
Jul 02, 2015 88.00 87.00 87.00 87.00 1,400 -0.27(-0.31%)
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.
TOP
Email a Story