Ashford Inc (NY: AINC )

14.20 USD +0.43 (+3.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 45.66 45.66 45.50 45.50 1,849 +0.10(+0.22%)
Apr 28, 2016 45.40 45.40 45.40 45.40 379 -0.33(-0.72%)
Apr 27, 2016 45.20 45.75 44.69 45.73 10,046 -0.07(-0.15%)
Apr 26, 2016 45.94 45.94 45.20 45.80 11,796 +0.30(+0.66%)
Apr 25, 2016 45.77 45.80 45.40 45.50 7,388 -0.31(-0.68%)
Apr 22, 2016 45.59 45.81 45.59 45.81 991 +0.16(+0.35%)
Apr 21, 2016 46.25 46.25 45.65 45.65 1,599 -0.10(-0.22%)
Apr 20, 2016 46.36 46.36 44.77 45.75 6,329 -0.25(-0.54%)
Apr 19, 2016 46.42 46.45 46.00 46.00 3,763 -0.50(-1.08%)
Apr 18, 2016 45.92 46.50 45.61 46.50 4,613 +0.10(+0.22%)
Apr 15, 2016 46.39 46.55 46.01 46.40 1,466 +0.36(+0.78%)
Apr 14, 2016 46.11 46.75 46.04 46.04 2,617 -0.71(-1.52%)
Apr 13, 2016 46.70 46.75 45.00 46.75 6,347 +0.10(+0.21%)
Apr 12, 2016 45.35 46.65 45.33 46.65 16,962 +0.85(+1.86%)
Apr 11, 2016 44.54 45.90 44.54 45.80 2,786 +0.05(+0.11%)
Apr 08, 2016 45.17 46.30 45.17 45.75 7,733 +0.44(+0.97%)
Apr 07, 2016 44.20 46.00 44.20 45.31 6,521 -0.69(-1.50%)
Apr 06, 2016 45.58 46.30 45.58 46.00 2,826 +0.25(+0.55%)
Apr 05, 2016 45.84 46.25 45.75 45.75 19,528 -0.40(-0.87%)
Apr 04, 2016 45.99 46.15 44.65 46.15 8,836 +0.15(+0.33%)
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.