Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ashford Inc
(NY:
AINC
)
4.810
-0.010 (-0.21%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
5.790
5.790
5.790
5.790
196
+0.08(+1.40%)
Oct 27, 2023
5.710
85
-0.18(-3.06%)
Oct 26, 2023
5.890
5.890
5.890
5.890
419
+0.19(+3.33%)
Oct 24, 2023
5.700
5,156
+0.10(+1.79%)
Oct 23, 2023
5.580
5.600
5.500
5.600
1,951
-0.35(-5.88%)
Oct 20, 2023
5.978
6.200
5.715
5.950
3,825
-0.47(-7.32%)
Oct 19, 2023
6.250
6.420
6.250
6.420
2,157
+0.03(+0.47%)
Oct 18, 2023
6.420
6.420
6.390
6.390
533
+0.34(+5.62%)
Oct 17, 2023
5.750
6.420
5.750
6.050
9,810
+0.23(+3.95%)
Oct 16, 2023
6.000
6.000
5.660
5.820
2,343
-0.30(-4.90%)
Oct 13, 2023
6.130
6.130
6.120
6.120
583
-0.02(-0.33%)
Oct 11, 2023
6.140
1,794
+0.15(+2.50%)
Oct 06, 2023
5.990
231
-0.01(-0.17%)
Oct 05, 2023
5.520
6.100
5.520
6.000
4,037
+0.40(+7.14%)
Oct 03, 2023
5.600
745
-0.56(-9.09%)
Sep 29, 2023
6.160
142
+0.51(+9.03%)
Sep 27, 2023
5.650
240
-0.79(-12.27%)
Sep 26, 2023
6.520
6.660
6.400
6.440
4,265
-0.08(-1.23%)
Sep 25, 2023
5.840
6.540
5.950
6.520
3,276
+0.41(+6.71%)
Sep 22, 2023
6.150
6.470
6.065
6.110
1,132
-0.04(-0.65%)
Sep 21, 2023
6.400
6.490
6.150
6.150
1,846
+0.03(+0.49%)
Sep 20, 2023
6.810
6.810
6.120
6.120
952
-0.94(-13.31%)
Sep 19, 2023
7.425
7.425
7.050
7.060
941
-0.50(-6.61%)
Sep 18, 2023
7.560
7.560
7.560
7.560
1,194
+0.00(+0.00%)
Sep 15, 2023
7.300
7.560
6.900
7.560
2,642
+0.24(+3.28%)
Sep 14, 2023
8.100
8.100
7.239
7.320
2,859
-0.83(-10.18%)
Sep 13, 2023
8.150
8.210
8.140
8.150
3,516
-0.04(-0.49%)
Sep 12, 2023
8.500
8.980
8.180
8.190
1,664
+0.01(+0.12%)
Sep 11, 2023
8.340
8.340
8.180
8.180
1,253
+0.00(+0.00%)
Sep 08, 2023
8.700
8.740
8.180
8.180
2,917
-0.45(-5.21%)
Sep 06, 2023
8.630
143
+0.26(+3.11%)
Sep 05, 2023
8.423
8.740
8.370
8.370
575
-0.15(-1.76%)
Sep 01, 2023
8.905
8.905
8.520
8.520
614
-0.32(-3.57%)
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%)
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
.