Breaking News Bar

Business News and Information

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 (%)
Jun 30, 2021 22.46 24.72 21.84 22.72 28,826 -0.17(-0.74%)
Jun 29, 2021 23.56 25.52 21.55 22.89 45,453 +0.37(+1.64%)
Jun 28, 2021 21.12 22.52 20.00 22.52 58,992 +2.40(+11.93%)
Jun 25, 2021 19.55 20.23 19.05 20.12 20,707 +0.56(+2.86%)
Jun 24, 2021 19.64 19.76 18.56 19.56 15,415 +1.19(+6.48%)
Jun 23, 2021 18.51 19.14 18.36 18.37 9,144 +0.12(+0.66%)
Jun 22, 2021 18.55 19.17 18.16 18.25 9,535 +0.01(+0.05%)
Jun 21, 2021 19.53 20.43 18.24 18.24 14,578 -1.12(-5.79%)
Jun 18, 2021 20.00 20.12 19.05 19.36 23,561 -0.54(-2.71%)
Jun 17, 2021 20.66 21.01 19.30 19.90 51,906 -1.73(-8.00%)
Jun 16, 2021 23.22 24.11 21.55 21.63 20,641 -2.26(-9.46%)
Jun 15, 2021 24.10 24.10 23.11 23.89 9,672 -0.19(-0.79%)
Jun 14, 2021 24.00 25.85 23.74 24.08 29,796 -0.71(-2.86%)
Jun 11, 2021 24.11 24.93 23.20 24.79 35,022 -0.37(-1.47%)
Jun 10, 2021 24.14 25.16 24.00 25.16 23,686 +0.87(+3.58%)
Jun 09, 2021 24.86 26.80 23.00 24.29 32,215 -0.70(-2.80%)
Jun 08, 2021 24.60 25.93 24.30 24.99 26,553 +0.78(+3.22%)
Jun 07, 2021 24.72 25.75 24.18 24.21 26,667 -0.78(-3.12%)
Jun 04, 2021 26.56 27.14 24.22 24.99 79,171 -1.51(-5.70%)
Jun 03, 2021 27.49 27.89 25.34 26.50 49,998 -1.15(-4.16%)
Jun 02, 2021 27.34 28.27 23.68 27.65 122,600 +2.16(+8.47%)
Jun 01, 2021 19.03 25.95 18.71 25.49 159,653 +6.91(+37.19%)
May 28, 2021 20.32 21.81 18.37 18.58 59,251 -1.50(-7.47%)
May 27, 2021 17.37 21.20 17.37 20.08 93,602 +2.77(+16.00%)
May 26, 2021 15.41 17.31 15.32 17.31 49,902 +1.99(+12.99%)
May 25, 2021 15.00 15.64 14.96 15.32 19,251 +0.32(+2.13%)
May 24, 2021 13.21 15.96 13.21 15.00 47,675 +1.80(+13.64%)
May 21, 2021 11.81 13.29 11.81 13.20 26,807 +1.33(+11.16%)
May 20, 2021 11.57 12.03 11.57 11.88 8,319 +0.15(+1.28%)
May 19, 2021 11.76 11.92 11.49 11.72 10,732 -0.28(-2.29%)
May 18, 2021 10.60 12.00 10.00 12.00 63,344 +1.41(+13.31%)
May 17, 2021 10.40 10.59 10.06 10.59 4,214 +0.29(+2.82%)
May 14, 2021 10.06 10.40 9.240 10.30 28,039 +0.15(+1.48%)
May 13, 2021 9.970 10.47 9.900 10.15 42,656 +0.45(+4.64%)
May 12, 2021 10.30 10.41 9.470 9.700 107,935 -0.60(-5.83%)
May 11, 2021 10.97 11.32 10.21 10.30 26,339 -0.90(-8.04%)
May 10, 2021 11.42 11.42 10.88 11.20 28,528 -0.13(-1.15%)
May 07, 2021 10.59 11.40 10.20 11.33 110,393 +0.56(+5.20%)
May 06, 2021 9.610 10.77 9.590 10.77 87,187 +1.17(+12.19%)
May 05, 2021 9.330 9.860 9.050 9.600 21,725 +0.55(+6.08%)
May 04, 2021 9.393 9.495 8.888 9.050 41,788 -0.45(-4.74%)
May 03, 2021 8.980 9.870 8.800 9.500 59,452 +0.63(+7.10%)
Apr 30, 2021 8.790 8.890 8.527 8.870 27,200 +0.02(+0.23%)
Apr 29, 2021 8.780 8.990 8.780 8.850 12,306 +0.28(+3.27%)
Apr 28, 2021 8.250 8.800 8.130 8.570 21,708 +0.52(+6.46%)
Apr 27, 2021 8.110 8.135 7.790 8.050 20,779 -0.20(-2.42%)
Apr 26, 2021 8.800 8.800 8.060 8.250 10,330 +0.03(+0.36%)
Apr 23, 2021 8.940 8.940 8.060 8.220 9,800 -0.42(-4.86%)
Apr 22, 2021 8.700 8.780 8.280 8.640 8,841 -0.05(-0.58%)
Apr 21, 2021 8.245 8.785 8.240 8.690 18,737 +0.43(+5.21%)
Apr 20, 2021 8.730 8.960 8.060 8.260 14,867 -0.51(-5.82%)
Apr 19, 2021 8.670 8.950 8.640 8.770 5,508 +0.14(+1.62%)
Apr 16, 2021 8.292 8.830 8.292 8.630 30,100 +0.00(+0.00%)
Apr 15, 2021 8.700 8.870 8.200 8.630 16,929 -0.22(-2.49%)
Apr 14, 2021 9.000 9.000 8.710 8.850 7,598 -0.10(-1.12%)
Apr 13, 2021 8.650 9.150 8.070 8.950 57,414 -0.05(-0.56%)
Apr 12, 2021 8.950 9.140 8.560 9.000 8,935 +0.00(+0.00%)
Apr 09, 2021 8.700 9.070 8.510 9.000 43,600 +0.24(+2.74%)
Apr 08, 2021 8.531 8.950 8.531 8.760 16,405 -0.25(-2.77%)
Apr 07, 2021 9.060 9.070 8.680 9.010 16,360 -0.05(-0.55%)
Apr 06, 2021 8.720 9.150 8.715 9.060 6,843 +0.36(+4.15%)
Apr 05, 2021 8.760 9.180 8.419 8.699 46,366 -0.24(-2.70%)
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.
 
bottom clear