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

Ashford Inc (NY: AINC )

4.790 +0.010 (+0.21%)
Streaming Delayed Price Updated: 3:43 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 (%)
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%)
Dec 01, 2022 14.23 14.99 14.03 14.59 8,892 +0.55(+3.92%)
Nov 30, 2022 14.28 14.81 13.74 14.04 14,154 -0.16(-1.13%)
Nov 29, 2022 14.74 14.82 14.00 14.20 5,288 -0.34(-2.34%)
Nov 28, 2022 14.00 14.85 14.00 14.54 3,486 +0.44(+3.12%)
Nov 25, 2022 14.32 14.80 14.03 14.10 7,506 -0.27(-1.88%)
Nov 23, 2022 14.04 14.58 13.97 14.37 13,288 +0.77(+5.66%)
Nov 22, 2022 14.27 14.27 13.51 13.60 5,893 -0.12(-0.84%)
Nov 21, 2022 14.00 14.00 13.51 13.71 8,181 -0.38(-2.66%)
Nov 18, 2022 14.25 14.88 14.00 14.09 33,842 +0.39(+2.85%)
Nov 17, 2022 13.75 13.75 13.48 13.70 513 -0.01(-0.07%)
Nov 16, 2022 13.64 14.02 13.31 13.71 5,243 -0.39(-2.77%)
Nov 15, 2022 14.19 14.19 13.51 14.10 2,773 -0.09(-0.63%)
Nov 14, 2022 13.81 14.40 13.13 14.19 14,871 +0.38(+2.75%)
Nov 11, 2022 13.78 14.40 13.62 13.81 10,154 +0.22(+1.62%)
Nov 10, 2022 13.88 13.88 13.30 13.59 2,009 +0.30(+2.26%)
Nov 09, 2022 13.23 13.39 13.20 13.29 2,667 -0.14(-1.05%)
Nov 08, 2022 13.70 13.79 13.43 13.43 3,898 -0.27(-1.94%)
Nov 07, 2022 14.60 14.94 13.70 13.70 16,314 -0.83(-5.75%)
Nov 04, 2022 14.73 14.97 14.53 14.53 3,182 -0.22(-1.49%)
Nov 03, 2022 14.84 14.84 14.57 14.75 3,559 -0.37(-2.47%)
Nov 02, 2022 15.31 15.31 15.02 15.12 1,379 -0.04(-0.25%)
Oct 31, 2022 15.16 327 -0.39(-2.51%)
Oct 28, 2022 14.77 15.94 14.74 15.55 5,887 +0.60(+4.01%)
Oct 27, 2022 15.70 15.70 14.94 14.95 2,235 -0.26(-1.71%)
Oct 26, 2022 16.07 16.87 15.21 15.21 6,532 -0.59(-3.73%)
Oct 25, 2022 15.78 16.40 15.77 15.80 7,034 -0.61(-3.72%)
Oct 24, 2022 15.92 16.69 15.12 16.41 7,011 +0.73(+4.66%)
Oct 21, 2022 15.50 16.13 15.50 15.68 1,720 +0.37(+2.42%)
Oct 20, 2022 16.25 16.50 15.31 15.31 5,051 -0.69(-4.31%)
Oct 19, 2022 16.11 16.34 16.00 16.00 4,195 +0.09(+0.53%)
Oct 18, 2022 16.06 16.06 15.80 15.91 2,638 +0.51(+3.34%)
Oct 17, 2022 14.84 15.75 14.84 15.40 4,796 -0.05(-0.32%)
Oct 14, 2022 16.15 16.15 15.10 15.45 9,672 -0.70(-4.33%)
Oct 13, 2022 16.11 16.73 16.11 16.15 3,060 -0.61(-3.64%)
Oct 12, 2022 16.90 17.60 16.15 16.76 7,433 +0.65(+4.03%)
Oct 11, 2022 16.25 17.39 16.11 16.11 17,899 -0.13(-0.80%)
Oct 10, 2022 15.79 16.41 15.79 16.24 1,955 +0.43(+2.72%)
Oct 07, 2022 15.85 16.50 15.30 15.81 5,295 -0.71(-4.30%)
Oct 06, 2022 16.50 17.14 16.49 16.52 3,810 -0.47(-2.77%)
Oct 05, 2022 17.28 17.28 16.25 16.99 1,784 +0.60(+3.66%)
Oct 04, 2022 15.75 16.58 15.75 16.39 12,718 +0.41(+2.57%)
Oct 03, 2022 13.48 15.98 12.85 15.98 27,897 +2.50(+18.55%)
Sep 30, 2022 12.53 13.84 12.53 13.48 10,729 +0.50(+3.81%)
Sep 29, 2022 12.80 14.14 12.10 12.98 41,610 +0.14(+1.09%)
Sep 28, 2022 12.03 12.90 11.50 12.85 39,212 +0.85(+7.04%)
Sep 27, 2022 11.85 12.42 11.80 12.00 30,512 +0.32(+2.74%)
Sep 26, 2022 12.31 13.12 11.40 11.68 16,753 -1.32(-10.15%)
Sep 23, 2022 14.59 14.59 13.00 13.00 19,091 -2.20(-14.47%)
Sep 22, 2022 16.02 16.02 14.60 15.20 9,102 -0.75(-4.70%)
Sep 21, 2022 16.47 16.87 15.95 15.95 6,868 -0.54(-3.27%)
Sep 20, 2022 16.75 17.22 16.26 16.49 18,751 -1.38(-7.72%)
Sep 19, 2022 17.70 18.18 17.01 17.87 19,266 +1.27(+7.65%)
Sep 16, 2022 16.98 16.98 15.31 16.60 14,482 +0.86(+5.46%)
Sep 15, 2022 16.97 16.97 15.05 15.74 7,308 +0.24(+1.55%)
Sep 14, 2022 16.98 16.98 15.25 15.50 10,858 -0.78(-4.79%)
Sep 13, 2022 17.11 17.11 16.28 16.28 3,087 -1.27(-7.24%)
Sep 12, 2022 17.06 18.30 17.06 17.55 8,910 +0.49(+2.87%)
Sep 09, 2022 16.29 17.08 16.21 17.06 9,585 +0.80(+4.92%)
Sep 08, 2022 17.20 17.20 16.26 16.26 8,721 -1.34(-7.61%)
Sep 07, 2022 17.55 17.96 17.52 17.60 1,116 -0.15(-0.85%)
Sep 06, 2022 16.75 18.08 16.73 17.75 11,431 +0.80(+4.72%)
Sep 02, 2022 17.25 17.40 16.47 16.95 7,666 -0.45(-2.59%)
Sep 01, 2022 17.68 17.70 17.36 17.40 5,564 -0.55(-3.06%)
Aug 31, 2022 17.78 18.90 17.41 17.95 5,933 -0.57(-3.08%)
Aug 30, 2022 17.57 18.99 17.57 18.52 5,026 +0.70(+3.93%)
Aug 29, 2022 17.67 17.94 17.31 17.82 4,701 -0.52(-2.84%)
Aug 26, 2022 18.82 18.82 18.34 18.34 517 +0.14(+0.77%)
Aug 25, 2022 18.47 18.50 18.02 18.20 2,068 -0.27(-1.46%)
Aug 24, 2022 19.16 19.50 18.47 18.47 3,445 +0.31(+1.71%)
Aug 23, 2022 18.58 18.58 17.71 18.16 1,838 -0.29(-1.57%)
Aug 22, 2022 18.99 18.99 17.79 18.45 1,776 -0.52(-2.74%)
Aug 19, 2022 18.65 19.23 18.65 18.97 9,238 -0.38(-1.96%)
Aug 18, 2022 18.81 19.49 18.81 19.35 5,633 +0.05(+0.26%)
Aug 17, 2022 18.90 19.70 18.70 19.30 12,422 +0.55(+2.93%)
Aug 16, 2022 16.79 19.50 16.79 18.75 28,382 +1.07(+6.05%)
Aug 15, 2022 16.71 17.93 16.21 17.68 9,574 +0.63(+3.70%)
Aug 12, 2022 17.44 17.55 16.94 17.05 2,314 -0.50(-2.82%)
Aug 11, 2022 17.00 17.98 17.00 17.55 2,546 +0.36(+2.07%)
Aug 10, 2022 17.76 17.76 17.00 17.19 2,417 -0.57(-3.21%)
Aug 09, 2022 17.11 17.90 15.53 17.76 6,945 +0.62(+3.59%)
Aug 08, 2022 15.51 17.34 15.51 17.14 11,695 +1.70(+11.01%)
Aug 05, 2022 16.49 16.50 15.45 15.45 3,318 -0.55(-3.47%)
Aug 04, 2022 14.50 17.24 13.97 16.00 27,848 +2.03(+14.53%)
Aug 02, 2022 13.97 481 +0.07(+0.50%)
Aug 01, 2022 14.45 14.49 13.86 13.90 10,090 -0.55(-3.81%)
Jul 29, 2022 13.92 14.72 13.92 14.45 2,252 +0.24(+1.69%)
Jul 28, 2022 13.29 14.85 12.85 14.21 21,790 +0.62(+4.56%)
Jul 27, 2022 13.44 13.77 13.38 13.59 3,887 -0.10(-0.73%)
Jul 26, 2022 13.40 13.69 13.34 13.69 2,210 -0.11(-0.80%)
Jul 25, 2022 13.35 14.00 13.35 13.80 4,184 +0.47(+3.53%)
Jul 22, 2022 13.62 13.62 11.72 13.33 21,463 -0.76(-5.39%)
Jul 21, 2022 14.20 14.20 13.54 14.09 1,324 -0.29(-2.02%)
Jul 20, 2022 13.88 14.38 13.88 14.38 1,642 -0.02(-0.14%)
Jul 19, 2022 14.40 14.40 14.40 14.40 562 +0.40(+2.85%)
Jul 18, 2022 14.40 14.50 13.85 14.00 3,149 -0.20(-1.40%)
Jul 15, 2022 14.18 14.44 14.08 14.20 2,799 +0.07(+0.50%)
Jul 13, 2022 14.13 580 +0.02(+0.14%)
Jul 12, 2022 14.40 14.40 14.11 14.11 1,098 -0.29(-2.01%)
Jul 11, 2022 13.97 14.87 13.97 14.40 4,333 +0.20(+1.41%)
Jul 08, 2022 14.72 14.72 14.20 14.20 965 -0.59(-3.99%)
Jul 07, 2022 14.74 14.99 14.20 14.79 4,186 +0.32(+2.21%)
Jul 06, 2022 14.00 15.10 13.48 14.47 13,676 +0.45(+3.21%)
Jul 05, 2022 13.20 14.55 13.20 14.02 9,746 +0.04(+0.29%)
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.