Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Inc (NY: AINC )

4.830 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.520 7.740 7.370 7.430 31,800 -0.40(-5.14%)
Jan 28, 2021 8.500 8.650 7.635 7.833 41,166 -0.88(-10.07%)
Jan 27, 2021 8.090 8.750 7.410 8.710 26,243 +0.74(+9.28%)
Jan 26, 2021 7.800 8.155 7.550 7.970 16,383 +0.17(+2.18%)
Jan 25, 2021 7.960 7.962 7.330 7.800 26,407 +0.05(+0.65%)
Jan 22, 2021 7.830 8.120 7.510 7.750 27,600 -0.50(-6.06%)
Jan 21, 2021 8.300 8.450 8.000 8.250 18,074 -0.03(-0.36%)
Jan 20, 2021 8.490 8.635 8.240 8.280 22,142 -0.17(-2.01%)
Jan 19, 2021 8.060 8.650 8.000 8.450 53,881 +0.39(+4.84%)
Jan 15, 2021 7.520 8.190 7.478 8.060 55,200 +0.47(+6.19%)
Jan 14, 2021 7.990 7.990 7.450 7.590 37,037 -0.09(-1.17%)
Jan 13, 2021 7.710 7.780 7.260 7.680 37,429 +0.29(+3.92%)
Jan 12, 2021 7.380 7.800 7.210 7.390 66,810 +0.17(+2.35%)
Jan 11, 2021 7.200 7.500 7.010 7.220 51,175 +0.13(+1.83%)
Jan 08, 2021 6.600 7.200 6.600 7.090 66,000 +0.42(+6.30%)
Jan 07, 2021 6.530 6.990 6.530 6.670 74,010 +0.00(+0.00%)
Jan 06, 2021 7.490 7.780 6.460 6.670 144,407 -0.82(-10.95%)
Jan 05, 2021 8.440 8.500 7.460 7.490 121,499 -1.25(-14.30%)
Jan 04, 2021 6.990 8.860 6.990 8.740 602,263 +0.16(+1.86%)
Dec 31, 2020 8.580 8.580 8.580 570,996 +2.69(+45.67%)
Dec 30, 2020 5.910 6.290 5.710 5.890 570,996 +0.09(+1.52%)
Dec 29, 2020 5.830 5.980 5.670 5.802 14,728 +0.05(+0.87%)
Dec 28, 2020 5.690 5.910 5.375 5.751 61,985 +0.15(+2.68%)
Dec 24, 2020 5.780 5.780 5.490 5.601 1,600 -0.08(-1.38%)
Dec 23, 2020 5.300 5.700 5.300 5.679 30,734 +0.30(+5.57%)
Dec 22, 2020 5.050 5.560 5.000 5.380 63,957 +0.29(+5.70%)
Dec 21, 2020 5.250 5.250 4.940 5.090 52,463 -0.01(-0.20%)
Dec 18, 2020 5.190 5.250 5.100 5.100 14,000 -0.10(-1.92%)
Dec 17, 2020 5.210 5.250 5.050 5.200 16,699 +0.00(+0.00%)
Dec 16, 2020 5.080 5.250 5.080 5.200 15,750 +0.01(+0.19%)
Dec 15, 2020 5.370 5.430 5.130 5.190 49,168 -0.20(-3.71%)
Dec 14, 2020 5.750 5.880 5.310 5.390 80,762 -0.30(-5.27%)
Dec 11, 2020 6.040 6.040 5.595 5.690 26,600 -0.19(-3.23%)
Dec 10, 2020 6.320 6.500 5.860 5.880 30,643 -0.42(-6.67%)
Dec 09, 2020 6.370 6.400 6.300 6.300 42,839 -0.08(-1.25%)
Dec 08, 2020 6.230 6.540 6.230 6.380 36,797 +0.23(+3.74%)
Dec 07, 2020 6.050 6.490 6.033 6.150 14,831 +0.11(+1.82%)
Dec 04, 2020 6.000 6.280 5.910 6.040 18,700 +0.05(+0.83%)
Dec 03, 2020 6.130 6.310 5.840 5.990 20,263 -0.31(-4.92%)
Dec 02, 2020 6.030 6.540 6.020 6.300 7,331 -0.07(-1.10%)
Dec 01, 2020 6.500 6.510 6.320 6.370 22,816 -0.12(-1.85%)
Nov 30, 2020 6.390 6.530 6.260 6.490 15,821 -0.01(-0.15%)
Nov 27, 2020 6.510 6.530 6.498 6.500 4,900 +0.02(+0.31%)
Nov 25, 2020 6.490 6.502 6.210 6.480 3,800 -0.02(-0.31%)
Nov 24, 2020 6.510 6.550 6.480 6.500 51,626 +0.00(+0.00%)
Nov 23, 2020 6.500 6.540 6.320 6.500 17,371 +0.00(+0.00%)
Nov 20, 2020 6.500 6.845 6.150 6.500 17,500 +0.00(+0.00%)
Nov 19, 2020 6.990 7.180 6.310 6.500 32,340 -0.68(-9.47%)
Nov 18, 2020 6.730 7.180 6.730 7.180 8,016 +0.53(+7.97%)
Nov 17, 2020 6.750 6.800 6.300 6.650 7,026 -0.24(-3.48%)
Nov 16, 2020 7.120 7.820 6.860 6.890 10,850 +0.16(+2.38%)
Nov 13, 2020 6.450 6.880 6.450 6.730 13,500 +0.45(+7.17%)
Nov 12, 2020 6.810 6.810 6.000 6.280 18,503 -0.62(-8.99%)
Nov 11, 2020 7.372 7.398 6.620 6.900 5,377 -0.60(-8.00%)
Nov 10, 2020 8.130 8.130 6.930 7.500 24,978 +0.11(+1.49%)
Nov 09, 2020 6.100 8.300 6.010 7.390 74,515 +1.49(+25.25%)
Nov 06, 2020 5.450 5.950 5.285 5.900 10,300 +0.50(+9.16%)
Nov 05, 2020 5.500 5.500 5.260 5.405 6,794 +0.16(+2.95%)
Nov 04, 2020 5.306 5.325 5.250 5.250 1,740 -0.16(-2.96%)
Nov 03, 2020 5.020 5.530 5.010 5.410 10,544 +0.42(+8.42%)
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.