Breaking News Bar

Business News and Information

Ashford Inc (NY: AINC )

16.64 USD -1.74 (-9.47%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 8.926 9.294 8.870 8.940 13,200 +0.07(+0.79%)
Mar 31, 2021 8.820 9.150 8.580 8.870 40,289 -0.26(-2.85%)
Mar 30, 2021 8.360 9.140 8.360 9.130 63,345 +0.54(+6.29%)
Mar 29, 2021 9.470 9.470 8.140 8.590 69,852 -0.46(-5.08%)
Mar 26, 2021 9.120 9.490 9.020 9.050 42,100 -0.27(-2.90%)
Mar 25, 2021 9.500 9.790 9.300 9.320 22,088 -0.19(-2.00%)
Mar 24, 2021 10.77 10.77 9.510 9.510 36,043 -1.24(-11.53%)
Mar 23, 2021 11.80 11.80 10.50 10.75 15,698 +0.02(+0.19%)
Mar 22, 2021 10.78 11.19 10.51 10.73 16,896 -0.18(-1.65%)
Mar 19, 2021 10.93 11.27 10.29 10.91 59,700 +0.18(+1.68%)
Mar 18, 2021 8.600 10.78 8.520 10.73 96,670 +1.73(+19.22%)
Mar 17, 2021 9.580 9.910 8.640 9.000 28,280 -0.43(-4.56%)
Mar 16, 2021 9.970 10.47 9.250 9.430 69,572 +0.37(+4.08%)
Mar 15, 2021 8.490 9.060 8.491 9.060 3,357 +0.61(+7.22%)
Mar 12, 2021 8.310 8.510 8.300 8.450 21,400 +0.16(+1.93%)
Mar 11, 2021 7.910 8.360 7.740 8.290 30,308 +0.36(+4.54%)
Mar 10, 2021 8.020 8.220 7.800 7.930 19,346 -0.04(-0.56%)
Mar 09, 2021 7.740 8.263 7.680 7.975 33,288 +0.35(+4.66%)
Mar 08, 2021 8.100 8.350 7.620 7.620 85,204 -0.18(-2.31%)
Mar 05, 2021 8.020 8.250 7.490 7.800 22,900 -0.28(-3.47%)
Mar 04, 2021 8.500 8.540 7.720 8.080 28,601 -0.62(-7.13%)
Mar 03, 2021 8.770 8.910 8.500 8.700 14,238 +0.06(+0.69%)
Mar 02, 2021 9.250 9.430 8.570 8.640 21,293 -0.87(-9.15%)
Mar 01, 2021 9.790 9.883 9.131 9.510 19,074 +0.44(+4.85%)
Feb 26, 2021 9.410 9.710 8.496 9.070 30,300 -0.13(-1.41%)
Feb 25, 2021 9.290 9.520 8.970 9.200 17,628 +0.01(+0.11%)
Feb 24, 2021 9.360 9.799 8.875 9.190 37,527 +0.07(+0.77%)
Feb 23, 2021 8.980 9.120 8.320 9.120 18,851 -0.06(-0.65%)
Feb 22, 2021 9.070 9.380 8.743 9.180 31,452 +0.48(+5.52%)
Feb 19, 2021 9.070 9.070 8.700 8.700 21,500 -0.06(-0.68%)
Feb 18, 2021 8.910 9.270 8.620 8.760 38,323 +0.14(+1.62%)
Feb 17, 2021 8.300 8.620 8.160 8.620 23,812 +0.45(+5.51%)
Feb 16, 2021 8.250 8.350 8.060 8.170 24,002 -0.21(-2.51%)
Feb 12, 2021 7.930 8.530 7.930 8.380 9,300 +0.18(+2.20%)
Feb 11, 2021 8.720 8.960 8.200 8.200 18,652 -0.49(-5.64%)
Feb 10, 2021 8.410 8.930 8.303 8.690 49,487 +0.49(+5.98%)
Feb 09, 2021 8.001 8.380 7.913 8.200 26,081 +0.20(+2.50%)
Feb 08, 2021 8.040 8.300 7.990 8.000 17,413 +0.06(+0.76%)
Feb 05, 2021 7.910 8.250 7.634 7.940 11,700 +0.00(+0.00%)
Feb 04, 2021 7.580 8.225 7.580 7.940 18,990 +0.41(+5.44%)
Feb 03, 2021 7.430 7.540 7.200 7.530 25,535 +0.03(+0.40%)
Feb 02, 2021 7.300 7.500 7.141 7.500 15,514 +0.31(+4.31%)
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