Breaking News Bar

Business News and Information

Ashford Inc (NY: AINC )

16.76 USD +0.12 (+0.72%)
Streaming Delayed Price Updated: 2:22 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.28 10.43 9.530 10.15 7,528 -0.10(-0.98%)
Jun 29, 2020 10.01 11.19 9.430 10.25 22,332 +0.81(+8.58%)
Jun 26, 2020 10.06 10.47 9.440 9.440 8,600 -0.85(-8.26%)
Jun 25, 2020 9.620 10.29 9.497 10.29 8,772 +0.63(+6.52%)
Jun 24, 2020 10.41 10.41 9.610 9.660 7,460 -0.74(-7.12%)
Jun 23, 2020 10.03 10.51 9.500 10.40 21,751 +0.35(+3.48%)
Jun 22, 2020 10.00 10.29 9.560 10.05 12,739 -0.05(-0.50%)
Jun 19, 2020 10.20 10.39 9.860 10.10 34,100 +0.03(+0.30%)
Jun 18, 2020 11.56 11.56 9.064 10.07 90,061 -1.32(-11.59%)
Jun 17, 2020 11.94 11.94 11.01 11.39 16,183 -0.55(-4.61%)
Jun 16, 2020 10.60 11.98 10.58 11.94 12,723 +1.68(+16.37%)
Jun 15, 2020 10.00 10.36 9.433 10.26 16,490 +0.07(+0.69%)
Jun 12, 2020 10.04 11.24 9.420 10.19 59,800 +1.02(+11.12%)
Jun 11, 2020 11.25 11.30 8.770 9.170 58,972 -3.05(-24.96%)
Jun 10, 2020 13.75 14.99 11.25 12.22 28,990 -1.98(-13.94%)
Jun 09, 2020 14.19 14.89 13.35 14.20 19,546 -0.13(-0.91%)
Jun 08, 2020 14.76 16.24 13.84 14.33 82,983 +0.91(+6.78%)
Jun 05, 2020 16.36 16.36 11.77 13.42 58,500 -0.32(-2.33%)
Jun 04, 2020 12.25 16.00 12.00 13.74 126,201 +3.04(+28.41%)
Jun 03, 2020 7.070 10.91 6.914 10.70 122,337 +3.84(+55.98%)
Jun 02, 2020 6.480 7.540 6.392 6.860 41,945 +0.58(+9.26%)
Jun 01, 2020 6.330 6.350 6.200 6.279 6,300 -0.08(-1.28%)
May 29, 2020 6.690 6.990 6.000 6.360 14,900 -0.23(-3.49%)
May 28, 2020 6.870 6.900 6.578 6.590 5,551 -0.06(-0.90%)
May 27, 2020 6.780 7.000 6.425 6.650 16,579 +0.15(+2.31%)
May 26, 2020 6.420 6.500 6.355 6.500 17,434 +0.29(+4.67%)
May 22, 2020 6.150 6.290 6.030 6.210 13,600 +0.07(+1.14%)
May 21, 2020 6.385 6.852 6.000 6.140 73,382 -0.16(-2.54%)
May 20, 2020 6.460 6.630 5.900 6.300 23,416 +0.27(+4.48%)
May 19, 2020 6.010 6.300 5.900 6.030 9,967 -0.17(-2.74%)
May 18, 2020 6.070 6.550 5.990 6.200 16,239 +0.34(+5.80%)
May 15, 2020 5.540 6.290 5.290 5.860 5,700 -0.26(-4.25%)
May 14, 2020 5.430 6.120 5.295 6.120 8,888 +0.78(+14.61%)
May 13, 2020 5.810 6.300 5.078 5.340 13,633 -0.42(-7.29%)
May 12, 2020 6.800 6.800 5.685 5.760 25,141 -0.92(-13.77%)
May 11, 2020 7.550 7.550 6.560 6.680 12,438 -0.29(-4.16%)
May 08, 2020 7.000 7.210 6.850 6.970 12,400 -0.03(-0.43%)
May 07, 2020 7.220 7.229 6.780 7.000 13,453 -0.14(-1.96%)
May 06, 2020 7.070 7.590 6.850 7.140 21,902 -0.30(-4.03%)
May 05, 2020 7.790 8.560 7.040 7.440 20,728 +0.41(+5.83%)
May 04, 2020 7.900 7.900 6.840 7.030 24,411 -0.87(-11.01%)
May 01, 2020 9.340 9.340 7.230 7.900 18,600 -1.45(-15.51%)
Apr 30, 2020 8.700 9.350 7.530 9.350 10,317 +0.90(+10.65%)
Apr 29, 2020 7.600 8.500 7.530 8.450 13,952 +1.02(+13.73%)
Apr 28, 2020 7.080 7.650 6.770 7.430 7,158 +0.46(+6.60%)
Apr 27, 2020 7.300 7.300 6.770 6.970 13,359 +0.08(+1.16%)
Apr 24, 2020 7.410 7.580 6.560 6.890 12,900 -0.31(-4.31%)
Apr 23, 2020 7.500 7.980 7.150 7.200 7,024 -0.14(-1.93%)
Apr 22, 2020 7.990 8.300 7.050 7.342 10,201 +0.08(+1.13%)
Apr 21, 2020 7.250 7.270 7.193 7.260 4,320 -0.58(-7.37%)
Apr 20, 2020 8.210 8.210 7.500 7.837 2,568 -0.22(-2.76%)
Apr 17, 2020 8.000 8.860 7.950 8.060 6,700 +0.36(+4.68%)
Apr 16, 2020 7.815 7.815 7.700 7.700 1,074 -0.32(-4.02%)
Apr 15, 2020 8.420 8.590 7.615 8.023 5,688 -0.48(-5.62%)
Apr 14, 2020 7.260 8.570 7.260 8.500 7,566 +1.25(+17.32%)
Apr 13, 2020 7.900 7.900 7.050 7.245 4,230 -0.63(-8.06%)
Apr 09, 2020 8.650 9.210 7.880 7.880 12,300 +0.02(+0.25%)
Apr 08, 2020 7.170 7.900 7.155 7.860 2,949 +1.06(+15.59%)
Apr 07, 2020 7.000 7.250 6.700 6.800 18,544 +0.29(+4.45%)
Apr 06, 2020 6.420 6.810 6.160 6.510 10,431 +0.24(+3.83%)
Apr 03, 2020 6.970 6.970 6.050 6.270 5,900 -0.46(-6.84%)
Apr 02, 2020 6.230 6.730 6.230 6.730 2,393 +0.49(+7.85%)
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