Skip to main content

Ashford Inc (NY: AINC )

2.400 +0.100 (+4.35%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 14.04 14.04 13.42 13.88 4,453 +0.18(+1.31%)
Dec 29, 2022 13.58 14.03 13.56 13.70 15,902 +0.15(+1.11%)
Dec 28, 2022 13.91 14.02 13.48 13.55 6,242 -0.61(-4.31%)
Dec 27, 2022 14.00 14.16 13.60 14.16 2,770 -0.05(-0.35%)
Dec 23, 2022 14.46 14.46 13.87 14.21 10,536 +0.29(+2.08%)
Dec 22, 2022 14.95 15.06 13.85 13.92 5,303 -0.78(-5.31%)
Dec 21, 2022 13.50 14.94 13.50 14.70 13,335 +1.20(+8.89%)
Dec 20, 2022 13.53 13.79 13.30 13.50 23,556 -0.05(-0.37%)
Dec 19, 2022 14.10 14.21 13.32 13.55 98,347 -1.26(-8.51%)
Dec 16, 2022 14.70 14.84 14.02 14.81 35,077 +0.11(+0.75%)
Dec 15, 2022 15.20 15.20 14.60 14.70 2,769 -0.40(-2.65%)
Dec 14, 2022 16.81 16.81 15.02 15.10 23,398 -1.24(-7.59%)
Dec 13, 2022 16.03 16.90 15.92 16.34 8,355 +0.39(+2.45%)
Dec 12, 2022 16.85 17.34 15.95 15.95 23,601 -0.02(-0.13%)
Dec 09, 2022 15.26 17.43 15.26 15.97 39,734 +1.08(+7.25%)
Dec 08, 2022 15.21 15.28 14.60 14.89 8,872 -0.11(-0.73%)
Dec 07, 2022 14.66 15.56 14.66 15.00 3,416 -0.38(-2.44%)
Dec 06, 2022 16.26 16.60 14.58 15.38 22,103 -1.01(-6.14%)
Dec 05, 2022 14.75 17.54 14.66 16.38 70,300 +2.08(+14.51%)
Dec 02, 2022 14.10 14.78 14.10 14.30 3,008 -0.29(-1.95%)
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.