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

Ashford Inc (NY: AINC )

4.830 -0.070 (-1.43%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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 (%)
Apr 16, 2024 4.910 4.910 4.780 4.830 98,460 -0.07(-1.43%)
Apr 15, 2024 4.760 4.980 4.750 4.900 323,732 +0.17(+3.59%)
Apr 12, 2024 4.760 4.790 4.700 4.730 41,366 +0.02(+0.42%)
Apr 11, 2024 4.790 4.800 4.710 4.710 126,628 -0.08(-1.67%)
Apr 10, 2024 4.700 4.790 4.700 4.790 52,662 +0.02(+0.42%)
Apr 09, 2024 4.720 4.790 4.690 4.770 85,667 +0.07(+1.49%)
Apr 08, 2024 4.700 4.790 4.650 4.700 215,160 -0.05(-1.05%)
Apr 05, 2024 4.690 4.750 4.630 4.750 230,209 +0.09(+1.93%)
Apr 04, 2024 4.700 4.780 4.610 4.660 280,000 -0.03(-0.64%)
Apr 03, 2024 4.610 4.790 4.600 4.690 801,051 -0.06(-1.26%)
Apr 02, 2024 4.250 4.870 4.050 4.750 19,158,560 +2.53(+113.96%)
Apr 01, 2024 2.310 2.310 2.184 2.220 2,593 -0.04(-1.77%)
Mar 28, 2024 2.310 2.460 2.260 2.260 3,402 -0.04(-1.74%)
Mar 27, 2024 2.320 2.360 2.210 2.300 9,266 +0.09(+4.13%)
Mar 26, 2024 2.161 2.209 2.161 2.209 570 -0.04(-1.83%)
Mar 25, 2024 2.140 2.250 2.140 2.250 4,348 +0.12(+5.63%)
Mar 22, 2024 2.400 2.400 2.094 2.130 15,789 -0.18(-7.79%)
Mar 21, 2024 2.100 2.530 2.100 2.310 32,506 +0.28(+13.78%)
Mar 20, 2024 2.020 2.050 2.020 2.030 1,244 +0.04(+2.03%)
Mar 19, 2024 2.030 2.140 1.930 1.990 15,223 +0.08(+4.19%)
Mar 18, 2024 1.960 2.000 1.910 1.910 12,029 -0.03(-1.55%)
Mar 15, 2024 2.090 2.270 1.940 1.940 21,117 -0.13(-6.28%)
Mar 14, 2024 2.490 2.490 2.070 2.070 31,723 -0.38(-15.51%)
Mar 13, 2024 2.520 2.690 2.450 2.450 16,104 -0.18(-6.84%)
Mar 12, 2024 2.449 2.750 2.449 2.630 11,409 +0.16(+6.48%)
Mar 11, 2024 2.490 2.590 2.380 2.470 15,285 -0.04(-1.59%)
Mar 08, 2024 2.430 2.650 2.360 2.510 11,743 +0.05(+2.03%)
Mar 07, 2024 2.650 2.650 2.430 2.460 13,733 -0.20(-7.52%)
Mar 06, 2024 2.310 2.800 2.310 2.660 18,656 +0.17(+6.83%)
Mar 05, 2024 2.650 2.830 2.230 2.490 29,806 -0.23(-8.46%)
Mar 04, 2024 3.100 3.430 2.705 2.720 23,714 -0.45(-14.20%)
Mar 01, 2024 2.800 3.400 2.600 3.170 51,673 +0.38(+13.62%)
Feb 29, 2024 2.700 2.897 2.590 2.790 12,272 +0.27(+10.71%)
Feb 28, 2024 2.520 2.750 2.400 2.520 9,840 -0.06(-2.33%)
Feb 27, 2024 2.670 2.882 2.220 2.580 23,014 -0.01(-0.39%)
Feb 26, 2024 2.480 2.900 2.200 2.590 19,100 +0.14(+5.71%)
Feb 23, 2024 2.380 2.660 1.920 2.450 22,429 +0.16(+6.99%)
Feb 22, 2024 2.360 2.471 2.290 2.290 10,264 -0.06(-2.55%)
Feb 21, 2024 2.370 2.370 2.300 2.350 2,367 -0.02(-0.83%)
Feb 20, 2024 2.300 2.460 2.300 2.370 3,715 +0.07(+3.03%)
Feb 16, 2024 2.410 2.455 2.300 2.300 14,385 -0.18(-7.26%)
Feb 15, 2024 2.480 2.490 2.480 2.480 2,164 -0.06(-2.36%)
Feb 14, 2024 2.500 2.615 2.480 2.540 3,085 -0.16(-6.07%)
Feb 13, 2024 2.480 2.704 2.480 2.704 2,125 +0.22(+9.03%)
Feb 12, 2024 2.457 2.550 2.457 2.480 2,671 -0.07(-2.75%)
Feb 09, 2024 2.434 2.550 2.434 2.550 1,231 +0.22(+9.44%)
Feb 08, 2024 2.350 2.350 2.311 2.330 779 -0.02(-0.85%)
Feb 07, 2024 2.530 2.530 2.220 2.350 7,785 -0.21(-8.20%)
Feb 06, 2024 2.600 2.600 2.500 2.560 2,718 -0.14(-5.18%)
Feb 05, 2024 2.773 2.773 2.650 2.700 4,676 -0.11(-3.92%)
Feb 02, 2024 2.760 2.810 2.760 2.810 897 -0.01(-0.35%)
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.