Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Inc (NY: AINC )

4.810 -0.020 (-0.41%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.790 5.790 5.790 5.790 196 +0.08(+1.40%)
Oct 27, 2023 5.710 85 -0.18(-3.06%)
Oct 26, 2023 5.890 5.890 5.890 5.890 419 +0.19(+3.33%)
Oct 24, 2023 5.700 5,156 +0.10(+1.79%)
Oct 23, 2023 5.580 5.600 5.500 5.600 1,951 -0.35(-5.88%)
Oct 20, 2023 5.978 6.200 5.715 5.950 3,825 -0.47(-7.32%)
Oct 19, 2023 6.250 6.420 6.250 6.420 2,157 +0.03(+0.47%)
Oct 18, 2023 6.420 6.420 6.390 6.390 533 +0.34(+5.62%)
Oct 17, 2023 5.750 6.420 5.750 6.050 9,810 +0.23(+3.95%)
Oct 16, 2023 6.000 6.000 5.660 5.820 2,343 -0.30(-4.90%)
Oct 13, 2023 6.130 6.130 6.120 6.120 583 -0.02(-0.33%)
Oct 11, 2023 6.140 1,794 +0.15(+2.50%)
Oct 06, 2023 5.990 231 -0.01(-0.17%)
Oct 05, 2023 5.520 6.100 5.520 6.000 4,037 +0.40(+7.14%)
Oct 03, 2023 5.600 745 -0.56(-9.09%)
Sep 29, 2023 6.160 142 +0.51(+9.03%)
Sep 27, 2023 5.650 240 -0.79(-12.27%)
Sep 26, 2023 6.520 6.660 6.400 6.440 4,265 -0.08(-1.23%)
Sep 25, 2023 5.840 6.540 5.950 6.520 3,276 +0.41(+6.71%)
Sep 22, 2023 6.150 6.470 6.065 6.110 1,132 -0.04(-0.65%)
Sep 21, 2023 6.400 6.490 6.150 6.150 1,846 +0.03(+0.49%)
Sep 20, 2023 6.810 6.810 6.120 6.120 952 -0.94(-13.31%)
Sep 19, 2023 7.425 7.425 7.050 7.060 941 -0.50(-6.61%)
Sep 18, 2023 7.560 7.560 7.560 7.560 1,194 +0.00(+0.00%)
Sep 15, 2023 7.300 7.560 6.900 7.560 2,642 +0.24(+3.28%)
Sep 14, 2023 8.100 8.100 7.239 7.320 2,859 -0.83(-10.18%)
Sep 13, 2023 8.150 8.210 8.140 8.150 3,516 -0.04(-0.49%)
Sep 12, 2023 8.500 8.980 8.180 8.190 1,664 +0.01(+0.12%)
Sep 11, 2023 8.340 8.340 8.180 8.180 1,253 +0.00(+0.00%)
Sep 08, 2023 8.700 8.740 8.180 8.180 2,917 -0.45(-5.21%)
Sep 06, 2023 8.630 143 +0.26(+3.11%)
Sep 05, 2023 8.423 8.740 8.370 8.370 575 -0.15(-1.76%)
Sep 01, 2023 8.905 8.905 8.520 8.520 614 -0.32(-3.57%)
Aug 31, 2023 8.835 8.835 8.835 8.835 770 +0.04(+0.40%)
Aug 30, 2023 8.800 8.800 8.800 8.800 960 -0.00(-0.02%)
Aug 29, 2023 8.530 8.840 8.530 8.802 1,831 +0.49(+5.92%)
Aug 28, 2023 9.300 9.300 8.310 8.310 10,840 -0.80(-8.78%)
Aug 25, 2023 9.175 9.175 9.110 9.110 802 +0.01(+0.11%)
Aug 24, 2023 9.100 9.100 9.100 9.100 827 +0.00(+0.00%)
Aug 22, 2023 9.100 87 +0.00(+0.00%)
Aug 21, 2023 9.290 9.290 9.100 9.100 3,020 -0.18(-1.89%)
Aug 18, 2023 9.100 9.275 9.100 9.275 1,770 +0.03(+0.27%)
Aug 17, 2023 9.190 9.380 9.100 9.250 9,836 -0.13(-1.39%)
Aug 16, 2023 9.270 9.380 9.240 9.380 1,354 +0.08(+0.86%)
Aug 15, 2023 9.300 9.300 9.290 9.300 1,684 +0.20(+2.20%)
Aug 14, 2023 9.100 9.120 9.100 9.100 582 +0.00(+0.00%)
Aug 11, 2023 9.170 9.170 9.100 9.100 429 -0.40(-4.21%)
Aug 10, 2023 9.380 9.500 9.100 9.500 2,064 +0.12(+1.28%)
Aug 09, 2023 9.100 9.380 9.100 9.380 835 +0.27(+3.02%)
Aug 07, 2023 9.105 169 -0.17(-1.80%)
Aug 04, 2023 9.272 9.272 9.272 9.272 462 -0.13(-1.36%)
Aug 03, 2023 9.100 9.400 9.000 9.400 4,147 +0.20(+2.17%)
Aug 02, 2023 9.220 9.220 9.200 9.200 1,906 -0.15(-1.60%)
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.