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
+0.020 (+0.41%)
Official Closing 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 (%)
Mar 31, 2021
8.820
9.150
8.580
8.870
40,289
-0.26(-2.85%)
Mar 30, 2021
8.360
9.140
8.360
9.130
63,345
+0.54(+6.29%)
Mar 29, 2021
9.470
9.470
8.140
8.590
69,852
-0.46(-5.08%)
Mar 26, 2021
9.120
9.490
9.020
9.050
42,100
-0.27(-2.90%)
Mar 25, 2021
9.500
9.790
9.300
9.320
22,088
-0.19(-2.00%)
Mar 24, 2021
10.77
10.77
9.510
9.510
36,043
-1.24(-11.53%)
Mar 23, 2021
11.80
11.80
10.50
10.75
15,698
+0.02(+0.19%)
Mar 22, 2021
10.78
11.19
10.51
10.73
16,896
-0.18(-1.65%)
Mar 19, 2021
10.93
11.27
10.29
10.91
59,700
+0.18(+1.68%)
Mar 18, 2021
8.600
10.78
8.520
10.73
96,670
+1.73(+19.22%)
Mar 17, 2021
9.580
9.910
8.640
9.000
28,280
-0.43(-4.56%)
Mar 16, 2021
9.970
10.47
9.250
9.430
69,572
+0.37(+4.08%)
Mar 15, 2021
8.490
9.060
8.491
9.060
3,357
+0.61(+7.22%)
Mar 12, 2021
8.310
8.510
8.300
8.450
21,400
+0.16(+1.93%)
Mar 11, 2021
7.910
8.360
7.740
8.290
30,308
+0.36(+4.54%)
Mar 10, 2021
8.020
8.220
7.800
7.930
19,346
-0.04(-0.56%)
Mar 09, 2021
7.740
8.263
7.680
7.975
33,288
+0.35(+4.66%)
Mar 08, 2021
8.100
8.350
7.620
7.620
85,204
-0.18(-2.31%)
Mar 05, 2021
8.020
8.250
7.490
7.800
22,900
-0.28(-3.47%)
Mar 04, 2021
8.500
8.540
7.720
8.080
28,601
-0.62(-7.13%)
Mar 03, 2021
8.770
8.910
8.500
8.700
14,238
+0.06(+0.69%)
Mar 02, 2021
9.250
9.430
8.570
8.640
21,293
-0.87(-9.15%)
Mar 01, 2021
9.790
9.883
9.131
9.510
19,074
+0.44(+4.85%)
Feb 26, 2021
9.410
9.710
8.496
9.070
30,300
-0.13(-1.41%)
Feb 25, 2021
9.290
9.520
8.970
9.200
17,628
+0.01(+0.11%)
Feb 24, 2021
9.360
9.799
8.875
9.190
37,527
+0.07(+0.77%)
Feb 23, 2021
8.980
9.120
8.320
9.120
18,851
-0.06(-0.65%)
Feb 22, 2021
9.070
9.380
8.743
9.180
31,452
+0.48(+5.52%)
Feb 19, 2021
9.070
9.070
8.700
8.700
21,500
-0.06(-0.68%)
Feb 18, 2021
8.910
9.270
8.620
8.760
38,323
+0.14(+1.62%)
Feb 17, 2021
8.300
8.620
8.160
8.620
23,812
+0.45(+5.51%)
Feb 16, 2021
8.250
8.350
8.060
8.170
24,002
-0.21(-2.51%)
Feb 12, 2021
7.930
8.530
7.930
8.380
9,300
+0.18(+2.20%)
Feb 11, 2021
8.720
8.960
8.200
8.200
18,652
-0.49(-5.64%)
Feb 10, 2021
8.410
8.930
8.303
8.690
49,487
+0.49(+5.98%)
Feb 09, 2021
8.001
8.380
7.913
8.200
26,081
+0.20(+2.50%)
Feb 08, 2021
8.040
8.300
7.990
8.000
17,413
+0.06(+0.76%)
Feb 05, 2021
7.910
8.250
7.634
7.940
11,700
+0.00(+0.00%)
Feb 04, 2021
7.580
8.225
7.580
7.940
18,990
+0.41(+5.44%)
Feb 03, 2021
7.430
7.540
7.200
7.530
25,535
+0.03(+0.40%)
Feb 02, 2021
7.300
7.500
7.141
7.500
15,514
+0.31(+4.31%)
Feb 01, 2021
7.310
7.460
7.180
7.190
36,257
-0.24(-3.23%)
Jan 29, 2021
7.520
7.740
7.370
7.430
31,800
-0.40(-5.14%)
Jan 28, 2021
8.500
8.650
7.635
7.833
41,166
-0.88(-10.07%)
Jan 27, 2021
8.090
8.750
7.410
8.710
26,243
+0.74(+9.28%)
Jan 26, 2021
7.800
8.155
7.550
7.970
16,383
+0.17(+2.18%)
Jan 25, 2021
7.960
7.962
7.330
7.800
26,407
+0.05(+0.65%)
Jan 22, 2021
7.830
8.120
7.510
7.750
27,600
-0.50(-6.06%)
Jan 21, 2021
8.300
8.450
8.000
8.250
18,074
-0.03(-0.36%)
Jan 20, 2021
8.490
8.635
8.240
8.280
22,142
-0.17(-2.01%)
Jan 19, 2021
8.060
8.650
8.000
8.450
53,881
+0.39(+4.84%)
Jan 15, 2021
7.520
8.190
7.478
8.060
55,200
+0.47(+6.19%)
Jan 14, 2021
7.990
7.990
7.450
7.590
37,037
-0.09(-1.17%)
Jan 13, 2021
7.710
7.780
7.260
7.680
37,429
+0.29(+3.92%)
Jan 12, 2021
7.380
7.800
7.210
7.390
66,810
+0.17(+2.35%)
Jan 11, 2021
7.200
7.500
7.010
7.220
51,175
+0.13(+1.83%)
Jan 08, 2021
6.600
7.200
6.600
7.090
66,000
+0.42(+6.30%)
Jan 07, 2021
6.530
6.990
6.530
6.670
74,010
+0.00(+0.00%)
Jan 06, 2021
7.490
7.780
6.460
6.670
144,407
-0.82(-10.95%)
Jan 05, 2021
8.440
8.500
7.460
7.490
121,499
-1.25(-14.30%)
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
.