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 (%)
Apr 30, 2015 100.52 100.52 95.00 99.75 7,901 -0.75(-0.75%)
Apr 29, 2015 100.00 100.60 99.50 100.50 3,433 +2.40(+2.45%)
Apr 28, 2015 96.00 99.48 96.00 98.10 2,254 -1.90(-1.90%)
Apr 27, 2015 100.05 100.05 98.50 100.00 3,627 -2.22(-2.17%)
Apr 23, 2015 101.55 103.20 97.76 102.22 498 +1.16(+1.15%)
Apr 22, 2015 104.25 104.25 101.00 101.06 15,539 -6.14(-5.73%)
Apr 21, 2015 103.98 107.25 103.98 107.20 1,488 +3.40(+3.28%)
Apr 20, 2015 100.00 103.80 100.00 103.80 2,303 +6.00(+6.13%)
Apr 17, 2015 97.00 97.80 97.00 97.80 991 -0.65(-0.66%)
Apr 16, 2015 100.00 101.41 98.00 98.45 3,008 -1.55(-1.55%)
Apr 15, 2015 101.02 101.22 99.00 100.00 5,189 -0.30(-0.30%)
Apr 14, 2015 104.24 104.24 100.30 100.30 4,492 -5.90(-5.55%)
Apr 13, 2015 106.20 106.20 106.20 106.20 548 +1.43(+1.36%)
Apr 10, 2015 106.00 106.00 104.00 104.77 4,301 -1.24(-1.17%)
Apr 09, 2015 107.01 107.01 105.00 106.01 2,800 -1.00(-0.93%)
Apr 08, 2015 107.61 107.61 107.00 107.01 2,509 -4.09(-3.68%)
Apr 07, 2015 114.00 114.00 111.02 111.10 2,888 -4.65(-4.02%)
Apr 06, 2015 109.98 115.75 105.39 115.75 2,688 +3.75(+3.35%)
Apr 02, 2015 116.00 112.00 112.00 112.00 6,100 -3.91(-3.37%)
Apr 01, 2015 113.20 116.25 113.19 115.91 3,878 -2.85(-2.40%)
Mar 31, 2015 123.10 123.10 118.51 118.76 3,003 -4.24(-3.45%)
Mar 30, 2015 123.00 123.00 123.00 123.00 1,426 +0.49(+0.40%)
Mar 27, 2015 122.51 122.51 122.51 122.51 919 +0.08(+0.07%)
Mar 26, 2015 120.00 122.43 118.00 122.43 1,180 +4.43(+3.75%)
Mar 25, 2015 120.00 120.00 118.00 118.00 709 -2.75(-2.28%)
Mar 23, 2015 122.50 122.80 120.12 120.75 158 +2.75(+2.33%)
Mar 20, 2015 123.99 128.08 118.00 118.00 4,033 -5.99(-4.83%)
Mar 19, 2015 120.07 123.99 120.07 123.99 1,634 +2.26(+1.86%)
Mar 18, 2015 122.84 125.00 121.73 121.73 1,973 -0.77(-0.63%)
Mar 17, 2015 119.64 122.69 119.55 122.50 5,322 +2.50(+2.08%)
Mar 16, 2015 117.87 120.00 117.00 120.00 4,363 +4.00(+3.45%)
Mar 13, 2015 120.00 120.00 116.00 116.00 1,335 -1.20(-1.02%)
Mar 12, 2015 111.62 116.16 111.62 117.20 1,133 +4.20(+3.72%)
Mar 11, 2015 114.51 117.80 112.13 113.00 1,481 +2.30(+2.08%)
Mar 10, 2015 113.09 113.33 110.50 110.70 4,219 -3.35(-2.94%)
Mar 09, 2015 112.00 116.02 110.00 114.05 4,830 +4.05(+3.68%)
Mar 06, 2015 117.40 119.00 109.95 110.00 10,380 -11.80(-9.69%)
Mar 05, 2015 124.07 124.93 121.00 121.80 8,184 -3.48(-2.78%)
Mar 04, 2015 128.00 129.00 125.28 125.28 6,153 -5.07(-3.89%)
Mar 03, 2015 130.00 132.00 132.20 130.35 3,302 -1.85(-1.40%)
Mar 02, 2015 137.95 138.01 132.20 132.20 4,090 -5.81(-4.21%)
Feb 27, 2015 145.00 145.00 138.01 138.01 8,261 -6.99(-4.82%)
Feb 26, 2015 141.49 145.00 141.49 145.00 2,954 +2.50(+1.75%)
Feb 25, 2015 141.00 142.53 140.95 142.50 1,484 +0.99(+0.70%)
Feb 24, 2015 140.00 141.51 136.28 141.51 4,577 -0.49(-0.35%)
Feb 23, 2015 143.04 145.00 142.00 142.00 2,170 -3.07(-2.12%)
Feb 20, 2015 140.00 147.19 140.00 145.07 6,267 +0.87(+0.60%)
Feb 19, 2015 140.00 144.21 139.79 144.20 4,781 +2.21(+1.56%)
Feb 18, 2015 138.05 142.00 134.55 141.99 3,145 +3.24(+2.34%)
Feb 17, 2015 140.05 140.50 135.72 138.75 4,520 -1.25(-0.89%)
Feb 13, 2015 142.05 140.00 140.00 140.00 1,500 -3.25(-2.27%)
Feb 12, 2015 139.05 143.25 139.00 143.25 3,361 +3.17(+2.26%)
Feb 11, 2015 147.93 148.15 140.08 140.08 4,463 -8.87(-5.96%)
Feb 10, 2015 146.13 149.10 145.01 148.95 3,329 +0.50(+0.34%)
Feb 09, 2015 146.83 150.25 145.06 148.45 1,710 +0.95(+0.64%)
Feb 06, 2015 150.00 153.00 147.50 147.50 3,756 -8.75(-5.60%)
Feb 05, 2015 147.50 156.25 147.50 156.25 5,704 +6.55(+4.38%)
Feb 04, 2015 149.00 149.70 147.50 149.70 3,264 -0.30(-0.20%)
Feb 03, 2015 157.58 157.58 147.00 150.00 8,846 -5.00(-3.23%)
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.