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 (%)
May 31, 2019 44.40 44.52 42.80 44.52 6,100 -0.30(-0.67%)
May 30, 2019 45.28 45.50 41.55 44.82 16,356 -0.64(-1.41%)
May 29, 2019 43.50 45.60 43.50 45.46 6,522 +1.21(+2.73%)
May 28, 2019 45.31 46.12 43.67 44.25 10,308 -4.25(-8.76%)
May 24, 2019 48.50 48.50 48.50 723 +0.00(+0.00%)
May 23, 2019 44.85 48.50 44.85 48.50 5,824 +3.29(+7.28%)
May 22, 2019 47.00 47.00 45.21 45.21 2,989 -0.89(-1.93%)
May 21, 2019 47.44 47.50 46.10 46.10 3,312 -1.09(-2.31%)
May 20, 2019 47.20 48.51 46.57 47.19 7,198 -0.71(-1.48%)
May 17, 2019 47.78 49.18 47.78 47.90 5,800 +0.23(+0.48%)
May 16, 2019 46.88 50.40 46.88 47.67 8,185 +0.04(+0.08%)
May 15, 2019 47.80 48.83 47.50 47.63 5,099 -0.01(-0.02%)
May 14, 2019 50.45 50.45 46.22 47.64 10,444 -3.12(-6.15%)
May 13, 2019 53.00 53.00 50.76 50.76 7,839 -2.93(-5.46%)
May 10, 2019 53.75 54.26 52.73 53.69 12,700 +0.10(+0.19%)
May 09, 2019 54.06 54.06 53.50 53.59 9,386 -1.01(-1.85%)
May 08, 2019 54.96 55.00 54.00 54.60 2,317 +0.13(+0.24%)
May 07, 2019 54.84 54.84 54.10 54.47 5,599 -0.53(-0.96%)
May 06, 2019 54.99 56.04 54.10 55.00 10,179 -0.22(-0.40%)
May 03, 2019 55.29 56.00 54.79 55.22 10,900 +0.61(+1.12%)
May 02, 2019 56.00 56.09 54.38 54.61 4,130 -1.34(-2.39%)
May 01, 2019 55.60 56.17 55.38 55.95 8,169 +0.55(+0.99%)
Apr 30, 2019 55.67 56.16 55.40 55.40 6,742 -0.27(-0.48%)
Apr 29, 2019 56.50 56.50 55.67 55.67 1,380 -0.83(-1.47%)
Apr 26, 2019 56.22 57.00 55.50 56.50 17,100 -0.05(-0.09%)
Apr 25, 2019 56.42 57.40 55.53 56.55 8,893 +0.15(+0.27%)
Apr 24, 2019 56.48 56.60 56.06 56.40 3,469 +0.17(+0.30%)
Apr 23, 2019 55.80 56.90 55.80 56.23 4,354 +0.05(+0.09%)
Apr 22, 2019 55.73 56.86 55.20 56.18 5,487 -0.62(-1.09%)
Apr 18, 2019 55.91 57.84 55.65 56.80 3,200 +1.08(+1.94%)
Apr 17, 2019 56.10 56.28 55.63 55.72 2,238 -0.32(-0.57%)
Apr 16, 2019 55.51 57.08 55.51 56.04 2,618 +0.54(+0.97%)
Apr 15, 2019 55.91 56.50 55.50 55.50 2,375 -1.00(-1.77%)
Apr 12, 2019 56.77 56.77 55.99 56.50 2,200 -0.17(-0.31%)
Apr 11, 2019 56.50 57.02 55.38 56.67 10,751 +0.17(+0.31%)
Apr 10, 2019 55.91 57.00 55.91 56.50 11,247 +0.00(+0.00%)
Apr 09, 2019 56.08 57.14 55.88 56.50 6,407 +0.00(+0.00%)
Apr 08, 2019 55.75 57.04 54.61 56.50 5,813 +0.61(+1.09%)
Apr 05, 2019 55.06 55.99 54.17 55.89 4,300 +0.62(+1.12%)
Apr 04, 2019 55.27 55.50 54.57 55.27 5,967 +0.45(+0.82%)
Apr 03, 2019 56.25 56.63 54.72 54.82 10,624 -1.43(-2.54%)
Apr 02, 2019 55.24 56.25 55.22 56.25 2,151 +0.14(+0.25%)
Apr 01, 2019 56.00 56.11 56.00 56.11 1,970 +0.58(+1.04%)
Mar 29, 2019 57.79 57.79 53.44 55.53 12,600 -0.97(-1.72%)
Mar 28, 2019 57.21 57.50 55.99 56.50 5,520 +0.69(+1.23%)
Mar 27, 2019 55.47 56.40 54.42 55.81 3,943 +0.02(+0.04%)
Mar 26, 2019 56.00 58.15 55.31 55.79 13,131 -0.52(-0.93%)
Mar 25, 2019 56.13 57.22 56.13 56.31 1,864 +0.15(+0.27%)
Mar 22, 2019 56.96 57.68 55.12 56.16 1,600 +0.10(+0.18%)
Mar 21, 2019 57.30 57.46 56.06 56.06 4,553 -1.28(-2.23%)
Mar 20, 2019 57.80 59.59 56.45 57.34 5,093 -0.16(-0.28%)
Mar 19, 2019 58.21 58.78 57.50 57.50 4,156 -0.50(-0.86%)
Mar 18, 2019 58.10 58.80 57.58 58.00 11,824 -1.00(-1.69%)
Mar 15, 2019 58.79 59.00 57.24 59.00 12,800 -0.16(-0.27%)
Mar 14, 2019 57.48 59.99 56.75 59.16 10,754 +1.18(+2.04%)
Mar 13, 2019 58.77 59.25 57.32 57.98 5,760 +0.41(+0.71%)
Mar 12, 2019 57.57 57.57 57.57 57.57 501 +0.00(+0.00%)
Mar 11, 2019 57.27 59.50 56.82 57.57 12,879 -0.20(-0.35%)
Mar 08, 2019 58.02 58.02 57.56 57.77 1,400 +0.46(+0.80%)
Mar 07, 2019 58.05 58.99 57.31 57.31 2,732 -0.95(-1.63%)
Mar 06, 2019 58.05 58.26 58.05 58.26 1,074 +0.04(+0.07%)
Mar 05, 2019 59.04 59.04 58.09 58.22 2,079 -2.45(-4.04%)
Mar 04, 2019 63.00 64.00 60.60 60.67 6,173 -3.25(-5.08%)
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.