Breaking News Bar

Business News and Information

Ashford Inc (NY: AINC )

19.13 USD -0.29 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 32.22 33.55 29.50 30.53 19,755 -1.26(-3.96%)
Jun 28, 2019 31.30 32.82 30.70 31.79 81,100 +0.89(+2.88%)
Jun 27, 2019 33.55 34.00 30.90 30.90 14,376 -0.44(-1.40%)
Jun 26, 2019 31.90 32.27 30.18 31.34 17,226 -0.42(-1.32%)
Jun 25, 2019 34.60 34.60 31.10 31.76 19,926 -1.08(-3.29%)
Jun 24, 2019 34.98 34.98 32.84 32.84 4,105 -1.36(-3.98%)
Jun 21, 2019 35.33 38.70 34.20 34.20 16,000 -1.30(-3.66%)
Jun 20, 2019 36.25 38.30 34.13 35.50 6,496 -0.51(-1.42%)
Jun 19, 2019 37.67 38.08 35.55 36.01 18,136 -1.81(-4.79%)
Jun 18, 2019 39.48 40.29 37.34 37.82 8,183 -1.67(-4.23%)
Jun 17, 2019 34.21 39.50 33.98 39.49 10,418 +4.90(+14.17%)
Jun 14, 2019 38.50 38.69 34.55 34.59 10,400 -4.39(-11.26%)
Jun 13, 2019 40.31 40.41 38.28 38.98 6,659 -0.43(-1.09%)
Jun 12, 2019 39.81 40.55 39.25 39.41 4,158 -2.06(-4.97%)
Jun 11, 2019 39.63 41.47 38.42 41.47 8,267 +2.14(+5.44%)
Jun 10, 2019 40.23 41.45 39.01 39.33 7,174 -0.98(-2.43%)
Jun 07, 2019 40.01 41.13 40.01 40.31 2,300 -0.19(-0.47%)
Jun 06, 2019 40.01 42.35 39.84 40.50 5,364 +0.92(+2.32%)
Jun 05, 2019 44.11 44.11 39.00 39.58 44,916 -4.32(-9.84%)
Jun 04, 2019 44.35 44.43 43.15 43.90 4,766 +0.40(+0.92%)
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