Ashford Inc (NY: AINC )

13.77 USD -0.29 (-2.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.60 52.40 47.33 52.40 6,467 +5.36(+11.39%)
May 27, 2016 46.56 47.04 47.04 47.04 21,700 +0.44(+0.94%)
May 26, 2016 47.21 47.21 46.25 46.60 15,949 +0.10(+0.22%)
May 25, 2016 47.44 47.52 46.10 46.50 16,448 -0.74(-1.57%)
May 24, 2016 45.25 47.24 45.25 47.24 15,984 +0.17(+0.36%)
May 23, 2016 44.17 48.00 44.17 47.07 23,371 +2.38(+5.33%)
May 20, 2016 44.29 44.69 44.29 44.69 1,151 +0.97(+2.22%)
May 19, 2016 43.72 44.87 43.50 43.72 9,827 -0.28(-0.64%)
May 18, 2016 44.26 45.32 44.00 44.00 2,448 +0.00(+0.00%)
May 17, 2016 44.75 44.75 43.77 44.00 3,297 -1.09(-2.42%)
May 16, 2016 45.21 45.21 45.02 45.09 1,415 +0.10(+0.22%)
May 13, 2016 44.99 44.99 44.99 44.99 531 -0.46(-1.01%)
May 12, 2016 45.48 45.48 44.70 45.45 2,822 +0.16(+0.35%)
May 11, 2016 45.47 45.47 44.70 45.29 2,977 -1.45(-3.10%)
May 10, 2016 45.78 46.74 45.00 46.74 13,007 +1.96(+4.38%)
May 09, 2016 44.00 44.89 43.42 44.78 7,201 +0.08(+0.18%)
May 06, 2016 46.25 46.25 39.35 44.70 17,162 -1.10(-2.40%)
May 05, 2016 45.75 46.60 45.01 45.80 7,193 +1.19(+2.67%)
May 04, 2016 45.65 45.97 44.52 44.61 4,529 -1.04(-2.28%)
May 03, 2016 45.34 45.69 44.73 45.65 13,950 +0.10(+0.22%)
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.