Ashford Inc (NY: AINC )

18.97 USD +0.02 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 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.