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

Ashford Inc (NY: AINC )

4.800 +0.020 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 5.205 5.205 5.110 5.150 928 +0.09(+1.78%)
Nov 29, 2023 5.150 5.200 5.060 5.060 1,782 +0.03(+0.60%)
Nov 28, 2023 5.210 5.220 5.030 5.030 1,031 -0.36(-6.68%)
Nov 27, 2023 5.010 5.750 5.010 5.390 4,509 +0.19(+3.65%)
Nov 24, 2023 5.340 5.340 5.200 5.200 316 -0.14(-2.62%)
Nov 22, 2023 5.480 5.580 5.340 5.340 4,139 +0.16(+3.09%)
Nov 21, 2023 5.160 5.210 5.100 5.180 830 -0.15(-2.81%)
Nov 20, 2023 5.080 5.654 5.080 5.330 3,598 -0.09(-1.66%)
Nov 16, 2023 5.420 52 -0.07(-1.29%)
Nov 15, 2023 5.210 5.500 5.060 5.491 2,530 +0.13(+2.44%)
Nov 14, 2023 5.370 5.370 5.360 5.360 370 -0.00(-0.00%)
Nov 13, 2023 5.350 5.360 5.350 5.360 1,541 +0.07(+1.33%)
Nov 10, 2023 5.370 5.370 5.290 5.290 534 -0.61(-10.34%)
Nov 09, 2023 5.610 5.900 5.260 5.900 4,414 -0.08(-1.35%)
Nov 08, 2023 6.040 6.040 5.780 5.981 4,869 +0.32(+5.67%)
Nov 07, 2023 5.660 5.660 5.660 5.660 301 +0.00(+0.00%)
Nov 06, 2023 5.660 5.660 5.645 5.660 1,096 -0.32(-5.35%)
Nov 03, 2023 5.940 6.140 5.900 5.980 1,485 +0.36(+6.41%)
Nov 02, 2023 5.600 5.620 5.600 5.620 372 +0.02(+0.36%)
Nov 01, 2023 5.610 5.900 5.600 5.600 1,454 -0.19(-3.28%)
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%)
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.