Ashford Inc (NY: AINC )

16.64 USD -1.74 (-9.47%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.28 24.30 23.28 23.56 4,900 -0.02(-0.08%)
Nov 27, 2019 23.29 24.22 22.72 23.58 15,000 -0.43(-1.79%)
Nov 26, 2019 25.50 26.01 23.15 24.01 12,966 -0.79(-3.19%)
Nov 25, 2019 25.90 26.59 24.80 24.80 18,038 -1.04(-4.02%)
Nov 22, 2019 24.71 25.84 24.30 25.84 14,600 +1.17(+4.74%)
Nov 21, 2019 23.00 25.12 23.00 24.67 17,778 +1.42(+6.11%)
Nov 20, 2019 22.79 23.92 22.00 23.25 17,406 +0.39(+1.71%)
Nov 19, 2019 23.81 24.00 22.53 22.86 13,753 -0.76(-3.22%)
Nov 18, 2019 22.31 23.73 22.31 23.62 17,743 +1.37(+6.16%)
Nov 15, 2019 22.17 22.78 22.10 22.25 19,300 -0.13(-0.58%)
Nov 14, 2019 21.75 22.93 21.42 22.38 38,764 +0.61(+2.80%)
Nov 13, 2019 23.66 23.66 21.75 21.77 14,998 -2.22(-9.25%)
Nov 12, 2019 21.51 24.42 21.51 23.99 25,498 +2.25(+10.36%)
Nov 11, 2019 21.25 21.74 21.25 21.74 19,474 +0.44(+2.05%)
Nov 08, 2019 22.05 22.05 21.16 21.30 20,000 +0.11(+0.52%)
Nov 07, 2019 21.54 21.87 21.19 21.19 27,902 -0.45(-2.08%)
Nov 06, 2019 22.37 23.31 21.07 21.64 61,638 -1.01(-4.46%)
Nov 05, 2019 22.83 23.98 22.00 22.65 15,703 +0.04(+0.18%)
Nov 04, 2019 24.65 24.65 22.61 22.61 21,727 -2.21(-8.90%)
Nov 01, 2019 24.00 25.33 23.96 24.82 13,200 +0.91(+3.81%)
Oct 31, 2019 22.02 24.25 22.00 23.91 14,330 +2.16(+9.93%)
Oct 30, 2019 21.00 22.96 21.00 21.75 58,696 -0.69(-3.07%)
Oct 29, 2019 20.50 24.50 20.50 22.44 14,884 +1.99(+9.73%)
Oct 28, 2019 21.15 22.53 20.10 20.45 13,551 -0.70(-3.31%)
Oct 25, 2019 22.00 22.79 21.15 21.15 3,500 -0.68(-3.11%)
Oct 24, 2019 22.59 22.59 21.42 21.83 3,280 -0.38(-1.71%)
Oct 23, 2019 22.30 22.36 21.89 22.21 2,605 -0.11(-0.49%)
Oct 22, 2019 22.79 22.79 22.30 22.32 2,288 -0.22(-0.96%)
Oct 21, 2019 22.15 22.54 22.10 22.54 4,705 +0.08(+0.34%)
Oct 18, 2019 22.05 22.61 22.05 22.46 5,500 -0.35(-1.53%)
Oct 17, 2019 22.46 22.81 22.21 22.81 7,081 +0.14(+0.62%)
Oct 16, 2019 22.78 23.41 22.33 22.67 6,500 -0.38(-1.65%)
Oct 15, 2019 23.90 24.41 23.04 23.05 7,403 -1.03(-4.28%)
Oct 14, 2019 24.50 24.50 23.20 24.08 4,622 -0.67(-2.71%)
Oct 11, 2019 25.42 25.74 24.09 24.75 11,400 -0.67(-2.64%)
Oct 10, 2019 25.64 26.68 23.10 25.42 14,154 -0.42(-1.63%)
Oct 09, 2019 26.00 26.00 24.60 25.84 9,967 -0.24(-0.92%)
Oct 08, 2019 27.30 27.39 25.40 26.08 17,743 -1.51(-5.47%)
Oct 07, 2019 28.90 28.99 26.94 27.59 17,279 -1.16(-4.03%)
Oct 04, 2019 28.80 29.20 28.10 28.75 21,000 +0.04(+0.14%)
Oct 03, 2019 26.13 29.71 26.13 28.71 28,814 +2.86(+11.06%)
Oct 02, 2019 24.89 26.62 24.28 25.85 29,351 +0.93(+3.75%)
Oct 01, 2019 24.47 25.42 24.07 24.92 12,208 +0.68(+2.79%)
Sep 30, 2019 23.65 24.80 23.65 24.24 16,215 +0.79(+3.37%)
Sep 27, 2019 21.84 24.14 21.84 23.45 21,200 +1.84(+8.51%)
Sep 26, 2019 20.49 21.61 19.43 21.61 21,158 +1.36(+6.72%)
Sep 25, 2019 20.31 22.15 20.10 20.25 17,404 +0.10(+0.50%)
Sep 24, 2019 21.00 21.86 19.55 20.15 26,026 -0.80(-3.82%)
Sep 23, 2019 22.17 22.67 19.99 20.95 28,112 -1.24(-5.59%)
Sep 20, 2019 22.63 22.82 21.30 22.19 18,100 -0.28(-1.25%)
Sep 19, 2019 24.65 24.65 21.53 22.47 29,108 -2.12(-8.62%)
Sep 18, 2019 24.20 25.25 24.00 24.59 13,832 +0.41(+1.70%)
Sep 17, 2019 25.15 25.15 23.89 24.18 7,205 -0.67(-2.70%)
Sep 16, 2019 25.33 25.33 24.85 24.85 628 -0.52(-2.05%)
Sep 13, 2019 25.74 25.90 25.31 25.37 900 -0.37(-1.44%)
Sep 12, 2019 25.80 25.80 25.74 25.74 391 -0.26(-1.00%)
Sep 11, 2019 26.10 26.32 25.84 26.00 4,662 +0.46(+1.80%)
Sep 10, 2019 26.05 26.05 25.25 25.54 1,528 -0.31(-1.20%)
Sep 09, 2019 27.59 27.59 25.85 25.85 3,077 -0.65(-2.45%)
Sep 06, 2019 26.54 27.06 26.14 26.50 8,600 +0.20(+0.76%)
Sep 05, 2019 24.97 27.41 24.97 26.30 13,573 +1.85(+7.57%)
Sep 04, 2019 24.59 24.99 24.03 24.45 5,037 -0.28(-1.13%)
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.