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

Ashford Inc (NY: AINC )

4.850 -0.010 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 2.870 2.980 2.790 2.820 4,961 -0.09(-2.96%)
Jan 30, 2024 2.850 2.906 2.810 2.906 2,181 -0.09(-3.14%)
Jan 29, 2024 3.000 3.000 3.000 3.000 1,362 -0.01(-0.33%)
Jan 26, 2024 3.000 3.010 3.000 3.010 676 -0.27(-8.23%)
Jan 25, 2024 3.050 3.286 3.050 3.280 665 -0.15(-4.38%)
Jan 24, 2024 3.120 3.430 3.120 3.430 508 -0.03(-0.87%)
Jan 23, 2024 3.175 3.460 3.175 3.460 1,038 +0.41(+13.44%)
Jan 22, 2024 3.210 3.210 2.780 3.050 3,291 +0.02(+0.66%)
Jan 19, 2024 3.370 3.370 2.900 3.030 5,731 -0.36(-10.62%)
Jan 18, 2024 3.520 3.580 3.390 3.390 2,928 -0.19(-5.44%)
Jan 17, 2024 3.600 3.620 3.585 3.585 3,519 -0.03(-0.83%)
Jan 16, 2024 3.630 3.630 3.600 3.615 2,447 +0.02(+0.42%)
Jan 12, 2024 3.600 3.600 3.600 3.600 372 -0.02(-0.55%)
Jan 11, 2024 3.753 3.753 3.610 3.620 639 -0.10(-2.69%)
Jan 09, 2024 3.720 89 -0.16(-4.12%)
Jan 08, 2024 3.670 3.880 3.670 3.880 670 +0.21(+5.72%)
Jan 05, 2024 3.650 3.670 3.650 3.670 1,378 -0.15(-3.93%)
Jan 04, 2024 3.820 3.820 3.820 3.820 547 -0.01(-0.13%)
Jan 03, 2024 3.871 3.871 3.825 3.825 4,411 -0.05(-1.42%)
Jan 02, 2024 3.750 3.880 3.750 3.880 18,146 +0.20(+5.43%)
Dec 29, 2023 3.850 3.850 3.640 3.680 4,258 +0.01(+0.28%)
Dec 28, 2023 3.670 3.859 3.670 3.670 6,386 -0.21(-5.41%)
Dec 27, 2023 3.773 3.880 3.605 3.880 11,210 +0.13(+3.46%)
Dec 26, 2023 3.840 3.880 3.700 3.750 5,385 -0.05(-1.37%)
Dec 22, 2023 3.760 3.880 3.470 3.802 5,699 -0.03(-0.73%)
Dec 21, 2023 3.680 3.880 3.680 3.830 2,844 -0.05(-1.29%)
Dec 20, 2023 3.900 3.900 3.750 3.880 4,531 -0.02(-0.51%)
Dec 19, 2023 3.940 3.950 3.800 3.900 3,469 -0.07(-1.76%)
Dec 18, 2023 3.940 3.990 3.810 3.970 3,358 -0.23(-5.48%)
Dec 15, 2023 4.550 4.665 3.650 4.200 10,727 -0.25(-5.62%)
Dec 14, 2023 4.565 4.565 4.450 4.450 849 +0.01(+0.23%)
Dec 13, 2023 4.440 4.440 4.440 4.440 820 +0.08(+1.83%)
Dec 12, 2023 4.420 4.520 4.360 4.360 2,000 -0.10(-2.24%)
Dec 11, 2023 4.700 4.840 4.441 4.460 7,209 -0.29(-6.11%)
Dec 08, 2023 4.640 4.840 4.640 4.750 1,798 +0.08(+1.71%)
Dec 07, 2023 4.850 4.850 4.520 4.670 5,510 -0.33(-6.60%)
Dec 06, 2023 5.000 5.000 5.000 5.000 575 +0.09(+1.83%)
Dec 04, 2023 4.910 190 -0.24(-4.66%)
Dec 01, 2023 5.130 5.400 5.130 5.150 1,734 +0.00(+0.00%)
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%)
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.