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

Ashford Inc (NY: AINC )

4.850 -0.050 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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%)
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%)
Aug 01, 2023 9.300 9.500 9.211 9.350 28,851 -0.05(-0.53%)
Jul 31, 2023 9.419 9.419 9.400 9.400 1,060 +0.00(+0.00%)
Jul 28, 2023 9.400 9.400 9.400 9.400 232 +0.10(+1.08%)
Jul 26, 2023 9.300 91 +0.00(+0.00%)
Jul 25, 2023 9.350 9.350 9.300 9.300 879 -0.34(-3.53%)
Jul 24, 2023 9.400 9.640 9.400 9.640 831 +0.34(+3.66%)
Jul 21, 2023 9.340 9.350 9.300 9.300 1,727 -0.10(-1.06%)
Jul 20, 2023 9.310 9.400 9.310 9.400 907 -0.07(-0.74%)
Jul 19, 2023 9.670 9.670 9.470 9.470 355 +0.06(+0.64%)
Jul 18, 2023 9.400 9.471 9.400 9.410 1,825 -0.26(-2.69%)
Jul 14, 2023 9.670 512 +0.17(+1.82%)
Jul 13, 2023 9.350 9.500 9.350 9.497 742 -0.04(-0.41%)
Jul 12, 2023 9.630 9.630 9.270 9.536 2,308 +0.02(+0.17%)
Jul 11, 2023 9.610 9.740 9.500 9.520 11,149 -0.21(-2.11%)
Jul 10, 2023 9.600 9.850 9.600 9.725 2,603 +0.05(+0.54%)
Jul 07, 2023 9.740 9.740 9.673 9.673 382 -0.14(-1.40%)
Jul 06, 2023 9.710 10.00 9.620 9.810 2,425 +0.11(+1.08%)
Jul 05, 2023 9.705 9.705 9.705 9.705 703 +0.04(+0.36%)
Jul 03, 2023 10.10 10.10 9.670 9.670 1,928 -0.05(-0.51%)
Jun 30, 2023 9.720 9.720 9.720 9.720 555 +0.02(+0.21%)
Jun 29, 2023 9.700 9.800 9.700 9.700 1,818 -0.11(-1.12%)
Jun 28, 2023 9.600 10.11 9.600 9.810 9,499 -0.04(-0.46%)
Jun 27, 2023 9.320 9.855 9.320 9.855 8,094 +0.51(+5.40%)
Jun 26, 2023 9.310 9.710 9.310 9.350 6,097 -0.32(-3.31%)
Jun 23, 2023 10.00 10.34 9.600 9.670 2,895 -0.68(-6.57%)
Jun 22, 2023 10.19 10.35 10.18 10.35 721 +0.17(+1.67%)
Jun 20, 2023 10.18 61 -0.04(-0.39%)
Jun 16, 2023 10.41 10.60 10.22 10.22 3,824 -0.20(-1.92%)
Jun 15, 2023 10.80 10.80 10.42 10.42 8,538 -0.59(-5.35%)
May 08, 2023 10.52 11.90 10.52 11.01 38,775 +0.04(+0.36%)
May 05, 2023 10.47 10.99 10.45 10.97 5,121 +0.82(+8.13%)
May 04, 2023 10.70 10.70 10.15 10.15 818 -0.52(-4.91%)
May 03, 2023 10.20 11.54 10.20 10.67 19,122 +0.33(+3.19%)
May 02, 2023 10.34 10.46 10.34 10.34 2,247 +0.00(+0.00%)
May 01, 2023 10.11 10.39 10.05 10.34 2,987 -0.06(-0.58%)
Apr 28, 2023 10.54 10.54 10.10 10.40 3,718 -0.10(-0.95%)
Apr 27, 2023 10.76 10.76 10.16 10.50 2,423 +0.00(+0.00%)
Apr 26, 2023 10.55 10.60 10.50 10.50 1,368 -0.06(-0.57%)
Apr 24, 2023 10.56 223 +0.03(+0.29%)
Apr 21, 2023 10.04 11.20 9.650 10.53 18,607 -0.04(-0.38%)
Apr 20, 2023 10.79 10.79 10.57 10.57 3,993 -0.21(-1.99%)
Apr 19, 2023 10.57 10.79 10.57 10.79 953 -0.16(-1.51%)
Apr 18, 2023 11.69 11.69 10.51 10.95 13,664 -0.86(-7.24%)
Apr 17, 2023 11.60 12.03 11.56 11.80 2,452 -0.17(-1.38%)
Apr 14, 2023 12.04 12.70 11.97 11.97 2,118 -0.38(-3.04%)
Apr 13, 2023 12.35 12.35 12.35 12.35 625 -0.17(-1.40%)
Apr 12, 2023 12.05 12.52 12.05 12.52 8,860 -0.18(-1.42%)
Apr 11, 2023 12.70 12.70 12.70 12.70 267 +0.39(+3.17%)
Apr 10, 2023 12.31 12.31 12.20 12.31 778 +0.16(+1.32%)
Apr 06, 2023 12.00 12.40 11.51 12.15 9,937 +0.24(+2.02%)
Apr 05, 2023 11.90 11.91 11.27 11.91 4,030 -0.39(-3.17%)
Apr 04, 2023 12.30 12.30 12.30 12.30 198 -0.08(-0.65%)
Apr 03, 2023 12.38 12.38 12.38 12.38 304 -0.31(-2.44%)
Mar 31, 2023 12.47 12.72 12.06 12.69 2,307 +0.79(+6.64%)
Mar 30, 2023 11.85 12.00 11.51 11.90 1,968 -0.34(-2.78%)
Mar 29, 2023 11.78 13.03 11.39 12.24 20,225 +1.18(+10.62%)
Mar 28, 2023 10.78 11.06 10.75 11.06 5,663 -0.24(-2.08%)
Mar 27, 2023 11.81 11.81 10.99 11.30 4,708 +0.08(+0.71%)
Mar 24, 2023 11.95 11.95 11.22 11.22 1,990 -1.04(-8.48%)
Mar 22, 2023 12.26 455 -0.24(-1.92%)
Mar 21, 2023 11.31 13.74 11.31 12.50 30,913 +1.44(+13.02%)
Mar 20, 2023 12.00 12.00 10.60 11.06 5,411 -1.03(-8.52%)
Mar 17, 2023 12.05 12.09 12.00 12.09 1,518 -0.26(-2.11%)
Mar 16, 2023 12.14 12.35 12.03 12.35 1,929 +0.35(+2.92%)
Mar 15, 2023 12.51 12.51 12.00 12.00 2,341 +0.00(+0.00%)
Mar 14, 2023 12.33 12.33 12.00 12.00 1,279 -0.16(-1.36%)
Mar 13, 2023 12.01 12.16 12.00 12.16 1,151 -0.05(-0.37%)
Mar 10, 2023 13.24 13.24 12.19 12.21 2,418 -0.93(-7.08%)
Mar 08, 2023 13.14 187 +0.23(+1.78%)
Mar 07, 2023 12.91 12.91 12.91 12.91 340 -0.16(-1.22%)
Mar 06, 2023 13.02 13.62 13.02 13.07 12,994 -0.52(-3.83%)
Mar 03, 2023 13.20 13.77 13.20 13.59 5,071 +0.49(+3.74%)
Mar 02, 2023 13.36 13.36 13.10 13.10 757 +0.10(+0.77%)
Mar 01, 2023 13.29 13.37 12.98 13.00 1,213 -0.47(-3.49%)
Feb 28, 2023 13.15 13.47 13.15 13.47 4,508 +0.47(+3.61%)
Feb 24, 2023 13.00 522 -0.37(-2.77%)
Feb 23, 2023 13.21 13.44 13.10 13.37 2,447 -0.13(-0.96%)
Feb 22, 2023 13.65 13.65 13.40 13.50 5,509 -0.10(-0.74%)
Feb 21, 2023 13.25 13.60 13.25 13.60 1,027 +0.00(+0.00%)
Feb 17, 2023 13.60 13.60 13.60 13.60 685 +0.21(+1.57%)
Feb 16, 2023 13.39 13.39 13.39 13.39 470 -0.12(-0.89%)
Feb 15, 2023 13.33 13.70 13.33 13.51 1,352 +0.26(+1.96%)
Feb 14, 2023 13.41 13.41 13.25 13.25 6,164 -0.48(-3.50%)
Feb 13, 2023 14.05 14.05 13.73 13.73 1,027 -0.54(-3.78%)
Feb 10, 2023 14.00 14.50 14.00 14.27 4,168 +0.25(+1.78%)
Feb 09, 2023 13.26 14.05 13.26 14.02 5,064 +0.00(+0.02%)
Feb 08, 2023 14.02 14.02 14.02 14.02 901 -0.24(-1.68%)
Feb 07, 2023 14.49 14.49 13.27 14.26 4,074 +0.36(+2.60%)
Feb 06, 2023 13.26 14.01 13.26 13.89 3,225 -0.14(-1.03%)
Feb 03, 2023 13.76 14.30 13.76 14.04 4,830 +0.07(+0.50%)
Feb 02, 2023 13.71 13.97 13.50 13.97 3,158 +0.36(+2.65%)
Feb 01, 2023 13.81 13.86 13.14 13.61 9,027 +0.09(+0.67%)
Jan 31, 2023 13.21 13.54 13.20 13.52 31,399 -0.02(-0.11%)
Jan 30, 2023 13.31 13.54 13.28 13.54 2,781 +0.10(+0.71%)
Jan 27, 2023 13.54 13.63 13.33 13.44 2,679 -0.34(-2.47%)
Jan 26, 2023 13.82 13.82 13.28 13.78 3,844 +0.16(+1.17%)
Jan 25, 2023 13.68 13.90 13.62 13.62 799 -0.23(-1.66%)
Jan 24, 2023 13.97 14.00 13.76 13.85 4,949 -0.16(-1.14%)
Jan 23, 2023 13.65 14.14 13.55 14.01 13,151 +0.37(+2.72%)
Jan 20, 2023 13.61 13.89 13.61 13.64 4,574 -0.27(-1.95%)
Jan 19, 2023 14.06 14.06 13.91 13.91 1,026 -0.23(-1.63%)
Jan 18, 2023 14.15 14.15 14.14 14.14 712 -0.49(-3.34%)
Jan 17, 2023 14.50 14.63 14.23 14.63 6,361 +0.02(+0.14%)
Jan 13, 2023 14.55 14.80 14.30 14.61 2,095 -0.20(-1.35%)
Jan 12, 2023 15.20 15.20 14.79 14.81 4,892 +0.01(+0.07%)
Jan 11, 2023 15.15 15.15 14.80 14.80 4,213 -0.31(-2.05%)
Jan 10, 2023 15.14 15.55 14.54 15.11 7,418 +0.16(+1.07%)
Jan 09, 2023 13.55 14.95 13.55 14.95 5,485 +1.50(+11.19%)
Jan 06, 2023 13.33 13.60 13.04 13.45 7,147 +0.10(+0.71%)
Jan 05, 2023 13.40 13.40 13.11 13.35 1,819 -0.05(-0.37%)
Jan 04, 2023 13.05 13.59 13.05 13.40 8,495 +0.29(+2.21%)
Jan 03, 2023 13.54 13.54 13.00 13.11 7,074 -0.77(-5.55%)
Dec 30, 2022 14.04 14.04 13.42 13.88 4,453 +0.18(+1.31%)
Dec 29, 2022 13.58 14.03 13.56 13.70 15,902 +0.15(+1.11%)
Dec 28, 2022 13.91 14.02 13.48 13.55 6,242 -0.61(-4.31%)
Dec 27, 2022 14.00 14.16 13.60 14.16 2,770 -0.05(-0.35%)
Dec 23, 2022 14.46 14.46 13.87 14.21 10,536 +0.29(+2.08%)
Dec 22, 2022 14.95 15.06 13.85 13.92 5,303 -0.78(-5.31%)
Dec 21, 2022 13.50 14.94 13.50 14.70 13,335 +1.20(+8.89%)
Dec 20, 2022 13.53 13.79 13.30 13.50 23,556 -0.05(-0.37%)
Dec 19, 2022 14.10 14.21 13.32 13.55 98,347 -1.26(-8.51%)
Dec 16, 2022 14.70 14.84 14.02 14.81 35,077 +0.11(+0.75%)
Dec 15, 2022 15.20 15.20 14.60 14.70 2,769 -0.40(-2.65%)
Dec 14, 2022 16.81 16.81 15.02 15.10 23,398 -1.24(-7.59%)
Dec 13, 2022 16.03 16.90 15.92 16.34 8,355 +0.39(+2.45%)
Dec 12, 2022 16.85 17.34 15.95 15.95 23,601 -0.02(-0.13%)
Dec 09, 2022 15.26 17.43 15.26 15.97 39,734 +1.08(+7.25%)
Dec 08, 2022 15.21 15.28 14.60 14.89 8,872 -0.11(-0.73%)
Dec 07, 2022 14.66 15.56 14.66 15.00 3,416 -0.38(-2.44%)
Dec 06, 2022 16.26 16.60 14.58 15.38 22,103 -1.01(-6.14%)
Dec 05, 2022 14.75 17.54 14.66 16.38 70,300 +2.08(+14.51%)
Dec 02, 2022 14.10 14.78 14.10 14.30 3,008 -0.29(-1.95%)
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.