Ashford Inc (NY: AINC )

4.930 USD -0.240 (-4.64%)
Official Closing Price Updated: 4:55 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 5.370 5.370 4.900 4.930 10,230 -0.24(-4.56%)
Oct 23, 2020 5.210 5.210 5.100 5.166 3,400 +0.10(+1.89%)
Oct 22, 2020 5.160 5.220 5.070 5.070 2,023 +0.07(+1.40%)
Oct 21, 2020 5.150 5.150 5.000 5.000 4,495 -0.02(-0.40%)
Oct 20, 2020 5.570 5.665 4.570 5.020 32,399 -0.44(-8.06%)
Oct 19, 2020 5.736 5.736 5.460 5.460 9,566 -0.24(-4.21%)
Oct 16, 2020 5.700 5.700 5.700 5.700 300 +0.00(+0.00%)
Oct 15, 2020 5.750 5.790 5.600 5.700 2,840 -0.13(-2.23%)
Oct 14, 2020 5.940 5.960 5.770 5.830 1,453 +0.10(+1.73%)
Oct 13, 2020 5.853 5.980 5.587 5.731 10,098 -0.02(-0.37%)
Oct 12, 2020 5.980 6.030 5.752 5.752 5,920 -0.15(-2.50%)
Oct 09, 2020 5.803 5.907 5.803 5.900 600 +0.03(+0.43%)
Oct 08, 2020 5.920 5.920 5.830 5.875 1,596 +0.06(+1.12%)
Oct 07, 2020 5.560 5.866 5.560 5.810 5,923 -0.07(-1.19%)
Oct 06, 2020 5.920 6.040 5.860 5.880 5,750 +0.03(+0.51%)
Oct 05, 2020 5.650 5.960 5.600 5.850 4,214 +0.11(+1.93%)
Oct 02, 2020 5.620 5.920 5.550 5.739 19,400 -0.02(-0.36%)
Oct 01, 2020 5.850 6.070 5.700 5.760 7,519 -0.04(-0.69%)
Sep 30, 2020 6.010 6.240 5.720 5.800 7,017 -0.11(-1.86%)
Sep 29, 2020 5.850 6.240 5.690 5.910 6,423 +0.06(+1.03%)
Sep 28, 2020 6.020 6.200 5.775 5.850 6,981 -0.06(-1.02%)
Sep 25, 2020 6.090 6.270 5.800 5.910 6,300 -0.24(-3.90%)
Sep 24, 2020 6.210 6.445 6.080 6.150 15,738 -0.58(-8.62%)
Sep 23, 2020 7.270 7.270 6.380 6.730 8,228 -0.16(-2.31%)
Sep 22, 2020 6.742 7.350 6.742 6.889 12,270 +0.22(+3.23%)
Sep 21, 2020 7.080 7.080 6.380 6.674 13,446 -0.70(-9.45%)
Sep 18, 2020 7.760 7.850 7.370 7.370 5,500 -0.35(-4.60%)
Sep 17, 2020 7.630 7.725 7.400 7.725 8,185 -0.17(-2.11%)
Sep 16, 2020 7.990 7.990 7.600 7.892 7,708 +0.31(+4.11%)
Sep 15, 2020 7.210 7.780 7.210 7.580 7,621 +0.30(+4.18%)
Sep 14, 2020 6.520 7.300 5.760 7.276 44,476 +0.63(+9.41%)
Sep 11, 2020 6.462 6.845 6.462 6.650 14,000 +0.04(+0.61%)
Sep 10, 2020 6.750 6.814 6.610 6.610 16,520 -0.14(-2.07%)
Sep 09, 2020 6.550 6.975 6.350 6.750 14,590 -0.37(-5.20%)
Sep 08, 2020 7.020 7.148 6.576 7.120 6,615 +0.08(+1.14%)
Sep 04, 2020 7.050 7.143 6.760 7.040 9,500 +0.19(+2.77%)
Sep 03, 2020 7.000 7.130 6.550 6.850 38,029 +0.02(+0.29%)
Sep 02, 2020 6.750 6.950 6.570 6.830 23,892 +0.23(+3.48%)
Sep 01, 2020 6.630 7.200 6.220 6.600 39,620 -0.23(-3.42%)
Aug 31, 2020 6.620 7.370 6.000 6.834 49,856 +0.43(+6.69%)
Aug 28, 2020 5.900 6.550 5.850 6.405 89,600 +0.42(+6.93%)
Aug 27, 2020 5.890 6.045 5.600 5.990 8,339 +0.16(+2.74%)
Aug 26, 2020 6.000 6.290 5.800 5.830 17,843 -0.17(-2.83%)
Aug 25, 2020 6.240 6.372 6.000 6.000 15,865 -0.01(-0.17%)
Aug 24, 2020 6.200 6.598 5.800 6.010 21,973 -0.10(-1.64%)
Aug 21, 2020 6.310 6.340 6.020 6.110 11,800 -0.50(-7.56%)
Aug 20, 2020 6.092 6.703 6.040 6.610 13,662 +0.42(+6.79%)
Aug 19, 2020 6.360 6.419 6.000 6.190 14,565 -0.33(-5.06%)
Aug 18, 2020 6.500 6.760 6.455 6.520 18,145 +0.06(+1.01%)
Aug 17, 2020 7.500 7.500 6.300 6.455 17,020 -0.68(-9.59%)
Aug 14, 2020 6.290 8.290 6.290 7.140 35,800 +0.69(+10.70%)
Aug 13, 2020 7.480 7.480 6.290 6.450 19,527 -0.54(-7.79%)
Aug 12, 2020 8.130 8.130 6.790 6.995 37,309 -0.97(-12.23%)
Aug 11, 2020 8.440 9.150 7.560 7.970 48,657 -0.30(-3.64%)
Aug 10, 2020 6.640 8.550 6.640 8.271 77,600 +1.46(+21.46%)
Aug 07, 2020 6.210 6.850 6.210 6.810 20,000 +0.43(+6.74%)
Aug 06, 2020 5.970 6.400 5.620 6.380 70,433 +0.42(+7.14%)
Aug 05, 2020 6.000 6.120 5.270 5.955 49,378 -0.25(-3.95%)
Aug 04, 2020 6.330 6.330 6.010 6.200 43,306 +0.03(+0.49%)
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.