Ashford Inc (NY: AINC )

17.25 USD +0.10 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.46 24.72 21.84 22.72 28,826 -0.17(-0.74%)
Jun 29, 2021 23.56 25.52 21.55 22.89 45,453 +0.37(+1.64%)
Jun 28, 2021 21.12 22.52 20.00 22.52 58,992 +2.40(+11.93%)
Jun 25, 2021 19.55 20.23 19.05 20.12 20,707 +0.56(+2.86%)
Jun 24, 2021 19.64 19.76 18.56 19.56 15,415 +1.19(+6.48%)
Jun 23, 2021 18.51 19.14 18.36 18.37 9,144 +0.12(+0.66%)
Jun 22, 2021 18.55 19.17 18.16 18.25 9,535 +0.01(+0.05%)
Jun 21, 2021 19.53 20.43 18.24 18.24 14,578 -1.12(-5.79%)
Jun 18, 2021 20.00 20.12 19.05 19.36 23,561 -0.54(-2.71%)
Jun 17, 2021 20.66 21.01 19.30 19.90 51,906 -1.73(-8.00%)
Jun 16, 2021 23.22 24.11 21.55 21.63 20,641 -2.26(-9.46%)
Jun 15, 2021 24.10 24.10 23.11 23.89 9,672 -0.19(-0.79%)
Jun 14, 2021 24.00 25.85 23.74 24.08 29,796 -0.71(-2.86%)
Jun 11, 2021 24.11 24.93 23.20 24.79 35,022 -0.37(-1.47%)
Jun 10, 2021 24.14 25.16 24.00 25.16 23,686 +0.87(+3.58%)
Jun 09, 2021 24.86 26.80 23.00 24.29 32,215 -0.70(-2.80%)
Jun 08, 2021 24.60 25.93 24.30 24.99 26,553 +0.78(+3.22%)
Jun 07, 2021 24.72 25.75 24.18 24.21 26,667 -0.78(-3.12%)
Jun 04, 2021 26.56 27.14 24.22 24.99 79,171 -1.51(-5.70%)
Jun 03, 2021 27.49 27.89 25.34 26.50 49,998 -1.15(-4.16%)
Jun 02, 2021 27.34 28.27 23.68 27.65 122,600 +2.16(+8.47%)
Jun 01, 2021 19.03 25.95 18.71 25.49 159,653 +6.91(+37.19%)
May 28, 2021 20.32 21.81 18.37 18.58 59,251 -1.50(-7.47%)
May 27, 2021 17.37 21.20 17.37 20.08 93,602 +2.77(+16.00%)
May 26, 2021 15.41 17.31 15.32 17.31 49,902 +1.99(+12.99%)
May 25, 2021 15.00 15.64 14.96 15.32 19,251 +0.32(+2.13%)
May 24, 2021 13.21 15.96 13.21 15.00 47,675 +1.80(+13.64%)
May 21, 2021 11.81 13.29 11.81 13.20 26,807 +1.33(+11.16%)
May 20, 2021 11.57 12.03 11.57 11.88 8,319 +0.15(+1.28%)
May 19, 2021 11.76 11.92 11.49 11.72 10,732 -0.28(-2.29%)
May 18, 2021 10.60 12.00 10.00 12.00 63,344 +1.41(+13.31%)
May 17, 2021 10.40 10.59 10.06 10.59 4,214 +0.29(+2.82%)
May 14, 2021 10.06 10.40 9.240 10.30 28,039 +0.15(+1.48%)
May 13, 2021 9.970 10.47 9.900 10.15 42,656 +0.45(+4.64%)
May 12, 2021 10.30 10.41 9.470 9.700 107,935 -0.60(-5.83%)
May 11, 2021 10.97 11.32 10.21 10.30 26,339 -0.90(-8.04%)
May 10, 2021 11.42 11.42 10.88 11.20 28,528 -0.13(-1.15%)
May 07, 2021 10.59 11.40 10.20 11.33 110,393 +0.56(+5.20%)
May 06, 2021 9.610 10.77 9.590 10.77 87,187 +1.17(+12.19%)
May 05, 2021 9.330 9.860 9.050 9.600 21,725 +0.55(+6.08%)
May 04, 2021 9.393 9.495 8.888 9.050 41,788 -0.45(-4.74%)
May 03, 2021 8.980 9.870 8.800 9.500 59,452 +0.63(+7.10%)
Apr 30, 2021 8.790 8.890 8.527 8.870 27,200 +0.02(+0.23%)
Apr 29, 2021 8.780 8.990 8.780 8.850 12,306 +0.28(+3.27%)
Apr 28, 2021 8.250 8.800 8.130 8.570 21,708 +0.52(+6.46%)
Apr 27, 2021 8.110 8.135 7.790 8.050 20,779 -0.20(-2.42%)
Apr 26, 2021 8.800 8.800 8.060 8.250 10,330 +0.03(+0.36%)
Apr 23, 2021 8.940 8.940 8.060 8.220 9,800 -0.42(-4.86%)
Apr 22, 2021 8.700 8.780 8.280 8.640 8,841 -0.05(-0.58%)
Apr 21, 2021 8.245 8.785 8.240 8.690 18,737 +0.43(+5.21%)
Apr 20, 2021 8.730 8.960 8.060 8.260 14,867 -0.51(-5.82%)
Apr 19, 2021 8.670 8.950 8.640 8.770 5,508 +0.14(+1.62%)
Apr 16, 2021 8.292 8.830 8.292 8.630 30,100 +0.00(+0.00%)
Apr 15, 2021 8.700 8.870 8.200 8.630 16,929 -0.22(-2.49%)
Apr 14, 2021 9.000 9.000 8.710 8.850 7,598 -0.10(-1.12%)
Apr 13, 2021 8.650 9.150 8.070 8.950 57,414 -0.05(-0.56%)
Apr 12, 2021 8.950 9.140 8.560 9.000 8,935 +0.00(+0.00%)
Apr 09, 2021 8.700 9.070 8.510 9.000 43,600 +0.24(+2.74%)
Apr 08, 2021 8.531 8.950 8.531 8.760 16,405 -0.25(-2.77%)
Apr 07, 2021 9.060 9.070 8.680 9.010 16,360 -0.05(-0.55%)
Apr 06, 2021 8.720 9.150 8.715 9.060 6,843 +0.36(+4.15%)
Apr 05, 2021 8.760 9.180 8.419 8.699 46,366 -0.24(-2.70%)
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.