Breaking News Bar

Business News and Information

Ashford Inc (NY: AINC )

19.59 USD -1.31 (-6.27%)
Streaming Delayed Price Updated: 10:15 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 73.99 75.87 73.99 75.87 31,000 +2.09(+2.83%)
Sep 27, 2018 72.56 73.78 71.55 73.78 40,440 +1.63(+2.26%)
Sep 26, 2018 74.50 76.06 72.00 72.15 212,398 -2.37(-3.18%)
Sep 25, 2018 83.00 83.00 74.31 74.52 44,904 -11.26(-13.13%)
Sep 24, 2018 87.50 91.14 85.78 85.78 14,128 -1.57(-1.80%)
Sep 21, 2018 87.46 90.30 87.35 87.35 14,300 +0.33(+0.38%)
Sep 20, 2018 89.35 91.49 87.02 87.02 6,655 -1.63(-1.84%)
Sep 19, 2018 90.51 90.90 88.65 88.65 8,401 -1.91(-2.11%)
Sep 18, 2018 87.65 90.94 87.65 90.56 13,859 +3.06(+3.50%)
Sep 17, 2018 91.71 92.00 86.84 87.50 20,165 -4.46(-4.85%)
Sep 14, 2018 92.00 93.85 91.74 91.96 14,100 -0.04(-0.04%)
Sep 13, 2018 93.70 93.70 92.00 92.00 2,099 -1.75(-1.87%)
Sep 12, 2018 92.50 93.75 91.41 93.75 11,052 +1.50(+1.63%)
Sep 11, 2018 93.48 94.86 92.06 92.25 7,976 -1.25(-1.34%)
Sep 10, 2018 92.35 94.14 92.25 93.50 3,071 +1.50(+1.63%)
Sep 07, 2018 91.32 92.78 91.32 92.00 1,500 -0.69(-0.74%)
Sep 06, 2018 92.69 92.69 92.69 92.69 1,665 +0.64(+0.70%)
Sep 05, 2018 92.91 94.46 91.60 92.05 7,978 -1.75(-1.87%)
Sep 04, 2018 92.27 93.80 91.94 93.80 5,659 +2.41(+2.64%)
Aug 31, 2018 91.39 91.39 91.39 0 -0.61(-0.66%)
Aug 30, 2018 92.66 92.66 91.47 92.00 9,121 -0.40(-0.43%)
Aug 29, 2018 92.00 92.66 91.56 92.40 7,236 +0.40(+0.43%)
Aug 28, 2018 92.38 93.61 90.00 92.00 9,628 +0.00(+0.00%)
Aug 27, 2018 94.69 95.58 89.71 92.00 15,236 -2.77(-2.92%)
Aug 24, 2018 92.40 94.77 91.49 94.77 8,400 +2.76(+3.00%)
Aug 23, 2018 93.50 94.04 92.01 92.01 6,872 -2.30(-2.44%)
Aug 22, 2018 92.21 94.31 87.76 94.31 5,760 +2.21(+2.40%)
Aug 21, 2018 91.76 93.75 91.76 92.10 6,777 +1.10(+1.21%)
Aug 20, 2018 91.43 92.16 90.51 91.00 8,180 -0.50(-0.55%)
Aug 17, 2018 90.00 91.50 90.00 91.50 7,100 +2.04(+2.28%)
Aug 16, 2018 92.88 92.88 88.97 89.46 6,957 -3.34(-3.60%)
Aug 15, 2018 91.60 92.80 90.31 92.80 1,833 +2.07(+2.28%)
Aug 14, 2018 89.95 90.97 88.41 90.73 4,072 +0.73(+0.81%)
Aug 13, 2018 91.77 93.00 90.00 90.00 5,287 -0.70(-0.77%)
Aug 10, 2018 91.77 91.77 88.05 90.70 7,300 +5.86(+6.91%)
Aug 09, 2018 86.97 86.97 84.00 84.84 9,011 -1.86(-2.15%)
Aug 08, 2018 87.20 87.20 85.85 86.70 6,255 -0.59(-0.68%)
Aug 07, 2018 85.97 87.29 85.85 87.29 3,636 +1.73(+2.02%)
Aug 06, 2018 86.11 86.11 84.01 85.56 3,750 -0.48(-0.56%)
Aug 03, 2018 85.96 89.73 85.96 86.04 8,800 -0.36(-0.42%)
Aug 02, 2018 85.50 86.40 84.85 86.40 2,670 +1.46(+1.72%)
Aug 01, 2018 85.13 85.59 84.71 84.94 10,569 +0.20(+0.24%)
Jul 31, 2018 81.00 84.74 78.00 84.74 7,703 +2.76(+3.37%)
Jul 30, 2018 78.44 82.48 77.76 81.98 10,374 +2.98(+3.77%)
Jul 27, 2018 81.00 81.00 77.90 79.00 5,500 +1.48(+1.91%)
Jul 26, 2018 78.00 78.00 77.52 77.52 1,343 +1.51(+1.99%)
Jul 25, 2018 76.33 76.33 73.74 76.01 3,281 -0.24(-0.31%)
Jul 24, 2018 73.79 76.58 73.79 76.25 7,771 +2.26(+3.05%)
Jul 23, 2018 71.86 73.99 70.46 73.99 10,759 +2.23(+3.11%)
Jul 20, 2018 69.34 72.65 69.34 71.76 11,238 +2.51(+3.62%)
Jul 19, 2018 67.50 70.55 67.34 69.25 8,731 +1.75(+2.59%)
Jul 18, 2018 67.47 67.75 67.30 67.50 6,636 +0.50(+0.75%)
Jul 17, 2018 66.50 67.00 64.93 67.00 5,417 +0.44(+0.66%)
Jul 16, 2018 66.38 66.56 65.07 66.56 2,778 +0.21(+0.32%)
Jul 13, 2018 67.00 67.00 66.35 66.35 1,586 -0.65(-0.97%)
Jul 12, 2018 67.64 67.64 67.00 67.00 3,829 +1.00(+1.52%)
Jul 11, 2018 66.38 67.34 66.00 66.00 4,881 -0.75(-1.12%)
Jul 10, 2018 64.88 66.97 64.88 66.75 4,283 +2.24(+3.47%)
Jul 09, 2018 65.84 65.91 65.80 64.51 13,277 -2.33(-3.49%)
Jul 06, 2018 62.99 66.84 62.24 66.84 13,626 +3.99(+6.35%)
Jul 05, 2018 66.00 66.00 62.85 62.85 8,249 -2.88(-4.38%)
Jul 03, 2018 65.73 65.73 65.73 0 +1.20(+1.86%)
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