Ashford Inc (NY: AINC )

16.74 USD +0.44 (+2.70%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 23.84 24.03 23.60 23.60 8,400 -0.38(-1.58%)
Dec 30, 2019 24.32 24.32 23.44 23.98 14,556 -0.26(-1.07%)
Dec 27, 2019 24.29 24.73 24.24 24.24 6,100 -0.19(-0.78%)
Dec 26, 2019 25.28 25.28 24.43 24.43 2,655 -0.48(-1.93%)
Dec 24, 2019 24.54 25.69 24.51 24.91 14,200 +0.21(+0.85%)
Dec 23, 2019 24.32 24.99 24.21 24.70 9,936 +0.21(+0.86%)
Dec 20, 2019 24.51 25.50 24.10 24.49 8,800 -0.40(-1.61%)
Dec 19, 2019 24.40 25.00 24.36 24.89 4,681 -0.04(-0.16%)
Dec 18, 2019 25.11 25.50 24.73 24.93 6,645 +0.13(+0.52%)
Dec 17, 2019 24.51 25.44 23.88 24.80 15,217 -0.61(-2.40%)
Dec 16, 2019 25.45 25.72 24.85 25.41 10,347 -0.10(-0.41%)
Dec 13, 2019 24.55 25.51 24.31 25.51 13,100 +0.91(+3.72%)
Dec 12, 2019 24.07 25.27 24.07 24.60 17,847 -0.04(-0.16%)
Dec 11, 2019 24.57 25.02 23.30 24.64 14,757 +0.32(+1.32%)
Dec 10, 2019 24.24 24.82 24.12 24.32 9,413 -0.05(-0.21%)
Dec 09, 2019 23.92 24.95 23.57 24.37 17,445 +0.81(+3.44%)
Dec 06, 2019 22.92 24.22 22.92 23.56 11,300 +0.57(+2.48%)
Dec 05, 2019 23.52 23.52 22.77 22.99 7,243 -0.02(-0.09%)
Dec 04, 2019 23.87 23.92 23.01 23.01 4,673 -0.23(-0.99%)
Dec 03, 2019 23.61 24.16 23.14 23.24 2,475 -0.65(-2.71%)
Dec 02, 2019 23.55 23.92 23.33 23.89 5,077 +0.33(+1.39%)
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%)
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.