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 (%)
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%)
Feb 01, 2024 2.810 2.820 2.780 2.820 3,832 +0.00(+0.00%)
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%)
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.