Ashford Inc (NY: AINC )

18.95 USD +0.21 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 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%)
Apr 01, 2016 44.33 46.00 44.33 46.00 10,598 +0.41(+0.90%)
Mar 31, 2016 45.10 45.59 44.18 45.59 12,444 +0.51(+1.13%)
Mar 30, 2016 45.10 45.10 44.60 45.08 2,515 -0.01(-0.02%)
Mar 29, 2016 44.68 45.09 43.34 45.09 41,459 +1.30(+2.97%)
Mar 28, 2016 42.50 43.79 42.50 43.79 1,559 -0.25(-0.57%)
Mar 23, 2016 41.90 44.04 44.04 44.04 13,100 +1.11(+2.59%)
Mar 22, 2016 42.70 43.57 41.15 42.93 2,521 +1.28(+3.07%)
Mar 21, 2016 41.84 41.84 40.00 41.65 3,963 -0.86(-2.02%)
Mar 18, 2016 43.00 43.00 42.20 42.51 4,138 -0.49(-1.14%)
Mar 17, 2016 41.35 43.00 41.35 43.00 1,267 +0.65(+1.53%)
Mar 16, 2016 42.29 42.35 40.94 42.35 7,623 +0.40(+0.95%)
Mar 15, 2016 43.05 43.05 41.83 41.95 1,939 -1.50(-3.45%)
Mar 14, 2016 43.40 43.45 43.33 43.45 586 -0.49(-1.12%)
Mar 11, 2016 43.87 43.94 43.00 43.94 1,536 -0.03(-0.07%)
Mar 10, 2016 42.86 43.97 42.82 43.97 1,152 +0.22(+0.50%)
Mar 09, 2016 43.16 44.31 42.35 43.75 3,479 -0.60(-1.35%)
Mar 08, 2016 43.01 44.35 42.00 44.35 3,179 +0.40(+0.91%)
Mar 07, 2016 41.00 43.95 41.10 43.95 2,004 +2.85(+6.93%)
Mar 04, 2016 40.24 42.15 40.24 41.10 15,302 +0.65(+1.61%)
Mar 03, 2016 39.50 41.27 39.50 40.45 3,061 -0.45(-1.10%)
Mar 02, 2016 40.00 40.90 40.00 40.90 800 +0.40(+0.99%)
Mar 01, 2016 40.00 40.93 40.00 40.50 1,065 +0.50(+1.25%)
Feb 29, 2016 38.31 40.00 36.60 40.00 8,457 +1.80(+4.71%)
Feb 26, 2016 38.23 39.38 36.60 38.20 17,644 +0.08(+0.21%)
Feb 25, 2016 37.13 38.87 37.13 38.12 3,235 -0.83(-2.13%)
Feb 24, 2016 38.80 39.90 38.80 38.95 3,325 -1.35(-3.35%)
Feb 23, 2016 41.00 42.25 39.13 40.30 10,963 -0.77(-1.87%)
Feb 22, 2016 40.80 42.23 40.79 41.07 2,949 +1.42(+3.58%)
Feb 19, 2016 39.75 39.75 39.00 39.65 1,081 +0.25(+0.63%)
Feb 18, 2016 39.44 39.44 39.00 39.40 886 -1.20(-2.96%)
Feb 17, 2016 39.04 40.64 39.04 40.60 1,255 +1.49(+3.81%)
Feb 16, 2016 39.00 39.13 37.86 39.11 4,146 -0.59(-1.49%)
Feb 12, 2016 38.84 39.70 39.70 39.70 1,600 +1.69(+4.45%)
Feb 11, 2016 39.04 39.04 38.01 38.01 622 -2.09(-5.21%)
Feb 10, 2016 39.53 40.15 39.26 40.10 2,768 -1.52(-3.65%)
Feb 09, 2016 40.65 41.62 40.65 41.62 1,551 -0.13(-0.31%)
Feb 08, 2016 39.57 41.75 39.57 41.75 1,743 -0.31(-0.74%)
Feb 05, 2016 43.01 43.51 42.06 42.06 4,288 -2.65(-5.93%)
Feb 04, 2016 50.17 50.17 43.18 44.71 2,597 -3.29(-6.85%)
Feb 03, 2016 48.31 48.31 48.00 48.00 524 -1.33(-2.70%)
Feb 02, 2016 49.84 49.85 47.62 49.33 4,212 -1.29(-2.55%)
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.