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
)
4.880
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
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%)
Nov 01, 2023
5.610
5.900
5.600
5.600
1,454
-0.19(-3.28%)
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%)
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
.