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 (%)
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%)
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.