Ashford Inc (NY: AINC )

16.49 USD -1.12 (-6.36%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 88.14 88.14 84.93 87.27 6,750 -1.43(-1.61%)
Jun 29, 2015 90.50 91.77 88.64 88.70 7,069 -0.58(-0.65%)
Jun 26, 2015 90.11 92.50 89.28 89.28 15,074 -4.70(-5.00%)
Jun 25, 2015 93.75 93.98 92.24 93.98 4,124 +1.97(+2.14%)
Jun 24, 2015 91.68 92.01 91.68 92.01 1,565 -0.09(-0.10%)
Jun 23, 2015 90.86 92.49 89.52 92.10 1,413 +0.43(+0.47%)
Jun 22, 2015 91.48 91.67 89.50 91.67 2,560 -0.23(-0.25%)
Jun 19, 2015 85.44 91.90 85.44 91.90 7,068 +3.90(+4.43%)
Jun 18, 2015 87.53 88.99 85.15 88.00 2,563 +1.55(+1.79%)
Jun 17, 2015 84.75 89.72 84.75 86.45 2,942 +0.45(+0.52%)
Jun 16, 2015 86.05 88.44 84.50 86.00 5,772 -1.20(-1.38%)
Jun 15, 2015 93.89 93.89 83.87 87.20 13,133 -4.71(-5.12%)
Jun 12, 2015 91.46 92.03 91.40 91.91 1,445 -1.54(-1.65%)
Jun 11, 2015 92.01 94.99 92.01 93.45 1,652 +0.50(+0.54%)
Jun 10, 2015 92.04 92.95 92.00 92.95 2,409 -0.05(-0.05%)
Jun 09, 2015 95.06 97.84 93.00 93.00 1,529 -0.18(-0.19%)
Jun 08, 2015 95.14 95.51 92.33 93.18 3,102 -5.63(-5.70%)
Jun 05, 2015 102.65 104.65 98.77 98.81 4,323 -5.99(-5.72%)
Jun 04, 2015 102.12 106.00 102.12 104.80 9,767 +2.46(+2.40%)
Jun 03, 2015 101.49 105.33 101.49 102.34 4,111 +4.09(+4.16%)
Jun 02, 2015 95.88 100.85 95.88 98.25 4,152 +2.50(+2.61%)
Jun 01, 2015 97.01 99.19 93.29 95.75 7,713 -0.75(-0.78%)
May 29, 2015 99.19 99.49 96.50 96.50 2,090 -2.29(-2.32%)
May 28, 2015 97.85 98.79 95.37 98.79 2,353 +1.11(+1.14%)
May 27, 2015 96.22 98.50 96.22 97.68 3,902 +2.13(+2.23%)
May 26, 2015 95.10 97.00 95.08 95.55 2,689 -4.28(-4.29%)
May 22, 2015 95.84 99.83 99.83 99.83 2,500 +2.83(+2.92%)
May 21, 2015 94.59 97.50 94.59 97.00 1,994 +1.50(+1.57%)
May 20, 2015 93.00 98.00 91.25 95.50 6,270 +3.85(+4.20%)
May 19, 2015 90.22 95.00 90.22 91.65 6,397 +1.48(+1.64%)
May 18, 2015 91.00 91.00 90.17 90.17 1,401 +0.17(+0.19%)
May 15, 2015 94.00 94.19 90.00 90.00 4,365 -3.14(-3.37%)
May 14, 2015 93.19 93.19 93.14 93.14 1,723 -0.78(-0.83%)
May 13, 2015 94.00 94.00 91.08 93.92 1,636 -2.08(-2.17%)
May 12, 2015 96.05 96.05 94.95 96.00 1,493 -1.28(-1.32%)
May 11, 2015 97.28 97.28 97.28 97.28 1,991 -2.69(-2.69%)
May 08, 2015 95.99 99.97 95.99 99.97 5,032 +4.37(+4.57%)
May 07, 2015 94.96 95.60 94.96 95.60 1,136 +2.60(+2.80%)
May 06, 2015 95.38 95.38 93.00 93.00 1,744 -3.00(-3.12%)
May 05, 2015 99.00 99.00 93.73 96.00 7,171 -3.00(-3.03%)
May 04, 2015 99.57 99.57 97.92 99.00 6,412 +1.00(+1.02%)
May 01, 2015 99.31 101.99 98.00 98.00 5,730 -1.75(-1.75%)
Apr 30, 2015 100.52 100.52 95.00 99.75 7,901 -0.75(-0.75%)
Apr 29, 2015 100.00 100.60 99.50 100.50 3,433 +2.40(+2.45%)
Apr 28, 2015 96.00 99.48 96.00 98.10 2,254 -1.90(-1.90%)
Apr 27, 2015 100.05 100.05 98.50 100.00 3,627 -2.22(-2.17%)
Apr 23, 2015 101.55 103.20 97.76 102.22 498 +1.16(+1.15%)
Apr 22, 2015 104.25 104.25 101.00 101.06 15,539 -6.14(-5.73%)
Apr 21, 2015 103.98 107.25 103.98 107.20 1,488 +3.40(+3.28%)
Apr 20, 2015 100.00 103.80 100.00 103.80 2,303 +6.00(+6.13%)
Apr 17, 2015 97.00 97.80 97.00 97.80 991 -0.65(-0.66%)
Apr 16, 2015 100.00 101.41 98.00 98.45 3,008 -1.55(-1.55%)
Apr 15, 2015 101.02 101.22 99.00 100.00 5,189 -0.30(-0.30%)
Apr 14, 2015 104.24 104.24 100.30 100.30 4,492 -5.90(-5.55%)
Apr 13, 2015 106.20 106.20 106.20 106.20 548 +1.43(+1.36%)
Apr 10, 2015 106.00 106.00 104.00 104.77 4,301 -1.24(-1.17%)
Apr 09, 2015 107.01 107.01 105.00 106.01 2,800 -1.00(-0.93%)
Apr 08, 2015 107.61 107.61 107.00 107.01 2,509 -4.09(-3.68%)
Apr 07, 2015 114.00 114.00 111.02 111.10 2,888 -4.65(-4.02%)
Apr 06, 2015 109.98 115.75 105.39 115.75 2,688 +3.75(+3.35%)
Apr 02, 2015 116.00 112.00 112.00 112.00 6,100 -3.91(-3.37%)
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.