Ashford Inc (NY: AINC )

13.81 USD -0.80 (-5.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 23.65 24.80 23.65 24.24 16,215 +0.79(+3.37%)
Sep 27, 2019 21.84 24.14 21.84 23.45 21,200 +1.84(+8.51%)
Sep 26, 2019 20.49 21.61 19.43 21.61 21,158 +1.36(+6.72%)
Sep 25, 2019 20.31 22.15 20.10 20.25 17,404 +0.10(+0.50%)
Sep 24, 2019 21.00 21.86 19.55 20.15 26,026 -0.80(-3.82%)
Sep 23, 2019 22.17 22.67 19.99 20.95 28,112 -1.24(-5.59%)
Sep 20, 2019 22.63 22.82 21.30 22.19 18,100 -0.28(-1.25%)
Sep 19, 2019 24.65 24.65 21.53 22.47 29,108 -2.12(-8.62%)
Sep 18, 2019 24.20 25.25 24.00 24.59 13,832 +0.41(+1.70%)
Sep 17, 2019 25.15 25.15 23.89 24.18 7,205 -0.67(-2.70%)
Sep 16, 2019 25.33 25.33 24.85 24.85 628 -0.52(-2.05%)
Sep 13, 2019 25.74 25.90 25.31 25.37 900 -0.37(-1.44%)
Sep 12, 2019 25.80 25.80 25.74 25.74 391 -0.26(-1.00%)
Sep 11, 2019 26.10 26.32 25.84 26.00 4,662 +0.46(+1.80%)
Sep 10, 2019 26.05 26.05 25.25 25.54 1,528 -0.31(-1.20%)
Sep 09, 2019 27.59 27.59 25.85 25.85 3,077 -0.65(-2.45%)
Sep 06, 2019 26.54 27.06 26.14 26.50 8,600 +0.20(+0.76%)
Sep 05, 2019 24.97 27.41 24.97 26.30 13,573 +1.85(+7.57%)
Sep 04, 2019 24.59 24.99 24.03 24.45 5,037 -0.28(-1.13%)
Sep 03, 2019 24.99 25.49 24.27 24.73 4,154 -0.52(-2.06%)
Aug 30, 2019 25.08 25.92 24.98 25.25 3,700 +0.12(+0.48%)
Aug 29, 2019 24.26 25.36 24.25 25.13 5,491 +1.12(+4.66%)
Aug 28, 2019 23.97 25.61 23.97 24.01 2,993 +0.03(+0.13%)
Aug 27, 2019 24.08 24.21 23.98 23.98 909 -0.02(-0.08%)
Aug 26, 2019 24.25 24.31 23.18 24.00 7,654 -0.97(-3.88%)
Aug 23, 2019 25.75 26.00 24.15 24.97 3,200 -0.27(-1.07%)
Aug 22, 2019 25.80 26.02 25.24 25.24 828 -0.36(-1.41%)
Aug 21, 2019 25.81 26.35 24.98 25.60 10,647 +0.07(+0.27%)
Aug 20, 2019 26.15 26.25 23.50 25.53 42,116 -0.74(-2.84%)
Aug 19, 2019 27.09 27.75 26.27 26.27 13,833 -0.52(-1.92%)
Aug 16, 2019 26.55 27.07 26.16 26.79 11,400 -0.28(-1.04%)
Aug 15, 2019 27.78 27.78 26.50 27.07 11,222 -0.20(-0.73%)
Aug 14, 2019 27.97 28.50 27.12 27.27 11,504 -0.81(-2.88%)
Aug 13, 2019 28.50 28.59 27.70 28.08 11,021 -0.66(-2.30%)
Aug 12, 2019 28.24 28.86 27.94 28.74 10,512 +0.54(+1.91%)
Aug 09, 2019 28.20 29.40 28.00 28.20 61,600 -0.32(-1.12%)
Aug 08, 2019 28.48 29.36 27.85 28.52 23,260 -0.19(-0.66%)
Aug 07, 2019 29.89 30.15 28.14 28.71 28,521 -1.24(-4.14%)
Aug 06, 2019 32.75 32.75 29.57 29.95 7,772 -1.61(-5.10%)
Aug 05, 2019 33.54 33.54 31.22 31.56 7,459 -1.44(-4.36%)
Aug 02, 2019 33.68 34.00 31.03 33.00 11,400 +0.15(+0.46%)
Aug 01, 2019 34.00 34.00 32.79 32.85 8,529 -1.46(-4.26%)
Jul 31, 2019 35.25 35.72 34.31 34.31 4,006 -0.48(-1.38%)
Jul 30, 2019 34.94 35.29 34.43 34.79 7,374 +0.10(+0.29%)
Jul 29, 2019 33.88 35.27 33.50 34.69 11,872 +0.98(+2.91%)
Jul 26, 2019 34.00 34.48 33.50 33.71 6,500 +0.21(+0.63%)
Jul 25, 2019 32.39 34.38 31.45 33.50 14,082 +2.00(+6.35%)
Jul 24, 2019 32.54 32.96 31.40 31.50 4,889 -0.12(-0.38%)
Jul 23, 2019 31.72 33.99 31.62 31.62 27,168 -0.36(-1.13%)
Jul 22, 2019 31.70 32.26 30.72 31.98 7,750 +1.46(+4.78%)
Jul 19, 2019 33.69 33.69 30.41 30.52 16,400 -3.07(-9.14%)
Jul 18, 2019 34.19 34.47 33.32 33.59 11,732 -0.08(-0.24%)
Jul 17, 2019 32.00 34.06 32.00 33.67 16,616 +1.28(+3.95%)
Jul 16, 2019 30.71 33.00 30.40 32.39 17,205 +1.87(+6.13%)
Jul 15, 2019 28.50 31.02 27.86 30.52 19,666 +2.53(+9.04%)
Jul 12, 2019 27.32 28.96 27.24 27.99 14,100 +0.83(+3.06%)
Jul 11, 2019 26.61 27.64 26.50 27.16 23,609 +0.70(+2.65%)
Jul 10, 2019 25.89 27.01 25.89 26.46 14,934 +0.15(+0.57%)
Jul 09, 2019 27.91 27.91 25.77 26.31 28,149 -1.11(-4.05%)
Jul 08, 2019 28.40 28.80 27.35 27.42 17,902 -0.38(-1.37%)
Jul 05, 2019 28.62 28.74 26.15 27.80 16,000 -0.61(-2.15%)
Jul 03, 2019 28.33 30.68 28.33 28.41 5,600 +0.55(+1.97%)
Jul 02, 2019 31.15 31.38 27.00 27.86 61,111 -2.67(-8.75%)
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.