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
)
4.861
+0.001 (+0.02%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2015
100.52
100.52
95.00
99.75
7,901
-0.75(-0.75%)
Apr 29, 2015
100.00
100.60
99.50
100.50
3,433
+2.40(+2.45%)
Apr 28, 2015
96.00
99.48
96.00
98.10
2,254
-1.90(-1.90%)
Apr 27, 2015
100.05
100.05
98.50
100.00
3,627
-2.22(-2.17%)
Apr 23, 2015
101.55
103.20
97.76
102.22
498
+1.16(+1.15%)
Apr 22, 2015
104.25
104.25
101.00
101.06
15,539
-6.14(-5.73%)
Apr 21, 2015
103.98
107.25
103.98
107.20
1,488
+3.40(+3.28%)
Apr 20, 2015
100.00
103.80
100.00
103.80
2,303
+6.00(+6.13%)
Apr 17, 2015
97.00
97.80
97.00
97.80
991
-0.65(-0.66%)
Apr 16, 2015
100.00
101.41
98.00
98.45
3,008
-1.55(-1.55%)
Apr 15, 2015
101.02
101.22
99.00
100.00
5,189
-0.30(-0.30%)
Apr 14, 2015
104.24
104.24
100.30
100.30
4,492
-5.90(-5.55%)
Apr 13, 2015
106.20
106.20
106.20
106.20
548
+1.43(+1.36%)
Apr 10, 2015
106.00
106.00
104.00
104.77
4,301
-1.24(-1.17%)
Apr 09, 2015
107.01
107.01
105.00
106.01
2,800
-1.00(-0.93%)
Apr 08, 2015
107.61
107.61
107.00
107.01
2,509
-4.09(-3.68%)
Apr 07, 2015
114.00
114.00
111.02
111.10
2,888
-4.65(-4.02%)
Apr 06, 2015
109.98
115.75
105.39
115.75
2,688
+3.75(+3.35%)
Apr 02, 2015
116.00
112.00
112.00
112.00
6,100
-3.91(-3.37%)
Apr 01, 2015
113.20
116.25
113.19
115.91
3,878
-2.85(-2.40%)
Mar 31, 2015
123.10
123.10
118.51
118.76
3,003
-4.24(-3.45%)
Mar 30, 2015
123.00
123.00
123.00
123.00
1,426
+0.49(+0.40%)
Mar 27, 2015
122.51
122.51
122.51
122.51
919
+0.08(+0.07%)
Mar 26, 2015
120.00
122.43
118.00
122.43
1,180
+4.43(+3.75%)
Mar 25, 2015
120.00
120.00
118.00
118.00
709
-2.75(-2.28%)
Mar 23, 2015
122.50
122.80
120.12
120.75
158
+2.75(+2.33%)
Mar 20, 2015
123.99
128.08
118.00
118.00
4,033
-5.99(-4.83%)
Mar 19, 2015
120.07
123.99
120.07
123.99
1,634
+2.26(+1.86%)
Mar 18, 2015
122.84
125.00
121.73
121.73
1,973
-0.77(-0.63%)
Mar 17, 2015
119.64
122.69
119.55
122.50
5,322
+2.50(+2.08%)
Mar 16, 2015
117.87
120.00
117.00
120.00
4,363
+4.00(+3.45%)
Mar 13, 2015
120.00
120.00
116.00
116.00
1,335
-1.20(-1.02%)
Mar 12, 2015
111.62
116.16
111.62
117.20
1,133
+4.20(+3.72%)
Mar 11, 2015
114.51
117.80
112.13
113.00
1,481
+2.30(+2.08%)
Mar 10, 2015
113.09
113.33
110.50
110.70
4,219
-3.35(-2.94%)
Mar 09, 2015
112.00
116.02
110.00
114.05
4,830
+4.05(+3.68%)
Mar 06, 2015
117.40
119.00
109.95
110.00
10,380
-11.80(-9.69%)
Mar 05, 2015
124.07
124.93
121.00
121.80
8,184
-3.48(-2.78%)
Mar 04, 2015
128.00
129.00
125.28
125.28
6,153
-5.07(-3.89%)
Mar 03, 2015
130.00
132.00
132.20
130.35
3,302
-1.85(-1.40%)
Mar 02, 2015
137.95
138.01
132.20
132.20
4,090
-5.81(-4.21%)
Feb 27, 2015
145.00
145.00
138.01
138.01
8,261
-6.99(-4.82%)
Feb 26, 2015
141.49
145.00
141.49
145.00
2,954
+2.50(+1.75%)
Feb 25, 2015
141.00
142.53
140.95
142.50
1,484
+0.99(+0.70%)
Feb 24, 2015
140.00
141.51
136.28
141.51
4,577
-0.49(-0.35%)
Feb 23, 2015
143.04
145.00
142.00
142.00
2,170
-3.07(-2.12%)
Feb 20, 2015
140.00
147.19
140.00
145.07
6,267
+0.87(+0.60%)
Feb 19, 2015
140.00
144.21
139.79
144.20
4,781
+2.21(+1.56%)
Feb 18, 2015
138.05
142.00
134.55
141.99
3,145
+3.24(+2.34%)
Feb 17, 2015
140.05
140.50
135.72
138.75
4,520
-1.25(-0.89%)
Feb 13, 2015
142.05
140.00
140.00
140.00
1,500
-3.25(-2.27%)
Feb 12, 2015
139.05
143.25
139.00
143.25
3,361
+3.17(+2.26%)
Feb 11, 2015
147.93
148.15
140.08
140.08
4,463
-8.87(-5.96%)
Feb 10, 2015
146.13
149.10
145.01
148.95
3,329
+0.50(+0.34%)
Feb 09, 2015
146.83
150.25
145.06
148.45
1,710
+0.95(+0.64%)
Feb 06, 2015
150.00
153.00
147.50
147.50
3,756
-8.75(-5.60%)
Feb 05, 2015
147.50
156.25
147.50
156.25
5,704
+6.55(+4.38%)
Feb 04, 2015
149.00
149.70
147.50
149.70
3,264
-0.30(-0.20%)
Feb 03, 2015
157.58
157.58
147.00
150.00
8,846
-5.00(-3.23%)
Feb 02, 2015
144.70
155.00
139.29
155.00
11,357
+10.00(+6.90%)
Jan 30, 2015
125.00
147.35
118.98
145.00
7,723
+26.02(+21.87%)
Jan 29, 2015
110.03
120.00
110.03
118.98
3,995
+8.83(+8.02%)
Jan 28, 2015
112.00
114.00
110.10
110.15
4,866
+0.15(+0.14%)
Jan 27, 2015
112.50
113.12
110.00
110.00
3,139
-4.00(-3.51%)
Jan 26, 2015
112.44
116.97
110.00
114.00
2,919
+1.25(+1.11%)
Jan 23, 2015
108.00
114.00
108.00
112.75
6,896
+4.75(+4.40%)
Jan 22, 2015
106.86
109.30
106.00
108.00
7,547
+1.75(+1.65%)
Jan 21, 2015
104.03
106.99
104.00
106.25
4,134
+1.00(+0.95%)
Jan 20, 2015
102.55
105.25
102.55
105.25
5,313
+0.75(+0.72%)
Jan 16, 2015
103.05
104.50
102.61
104.50
4,139
+1.50(+1.46%)
Jan 15, 2015
103.05
105.50
103.00
103.00
6,539
-1.90(-1.81%)
Jan 14, 2015
105.12
105.50
101.29
104.90
5,597
-0.56(-0.53%)
Jan 13, 2015
105.00
105.75
102.25
105.46
10,387
+2.26(+2.19%)
Jan 12, 2015
102.19
104.03
102.19
103.20
6,020
+1.20(+1.18%)
Jan 09, 2015
99.79
102.00
99.01
102.00
2,912
+4.00(+4.08%)
Jan 08, 2015
97.00
102.00
97.00
98.00
7,766
+1.30(+1.34%)
Jan 07, 2015
94.00
97.00
93.00
96.70
8,336
+2.70(+2.87%)
Jan 06, 2015
94.36
96.33
94.00
94.00
9,868
-0.50(-0.53%)
Jan 05, 2015
94.00
97.00
94.00
94.50
8,207
-1.25(-1.31%)
Jan 02, 2015
94.00
95.75
93.94
95.75
1,960
+1.75(+1.86%)
Dec 31, 2014
89.45
94.00
94.00
94.00
9,300
+3.75(+4.16%)
Dec 30, 2014
90.78
93.98
90.25
90.25
8,129
-0.52(-0.57%)
Dec 29, 2014
90.10
91.99
90.00
90.77
3,891
-0.60(-0.66%)
Dec 26, 2014
89.54
91.37
89.15
91.37
2,278
+1.87(+2.09%)
Dec 24, 2014
90.00
89.50
89.50
89.50
8,800
+2.50(+2.87%)
Dec 23, 2014
92.98
92.98
86.77
87.00
8,312
-3.75(-4.13%)
Dec 22, 2014
92.95
94.27
90.75
90.75
17,757
+0.46(+0.51%)
Dec 19, 2014
89.50
92.85
89.50
90.29
41,991
+3.29(+3.78%)
Dec 18, 2014
88.09
89.19
86.73
87.00
5,166
-2.20(-2.47%)
Dec 17, 2014
84.79
89.99
84.77
89.20
9,888
+2.10(+2.41%)
Dec 16, 2014
84.03
89.74
84.03
87.10
4,316
+3.18(+3.79%)
Dec 15, 2014
86.65
89.25
83.92
83.92
16,060
-3.58(-4.09%)
Dec 12, 2014
85.46
91.00
85.00
87.50
14,972
+1.53(+1.78%)
Dec 11, 2014
90.00
90.00
85.97
85.97
9,028
-1.38(-1.58%)
Dec 10, 2014
88.95
89.88
87.26
87.35
19,301
-2.58(-2.87%)
Dec 09, 2014
88.95
90.58
87.74
89.93
17,157
+1.71(+1.94%)
Dec 08, 2014
93.60
93.60
87.48
88.22
11,077
-4.53(-4.88%)
Dec 05, 2014
95.35
95.95
86.01
92.75
28,399
-5.22(-5.33%)
Dec 04, 2014
107.38
107.38
95.46
97.97
35,852
-6.03(-5.80%)
Dec 03, 2014
109.56
110.00
104.00
104.00
22,735
-7.66(-6.86%)
Dec 02, 2014
112.30
114.00
108.01
111.66
32,468
-1.40(-1.24%)
Dec 01, 2014
112.25
116.00
112.00
113.06
22,872
-5.69(-4.79%)
Nov 28, 2014
124.50
124.50
118.75
118.75
2,075
-0.25(-0.21%)
Nov 26, 2014
121.88
119.00
119.00
119.00
22,000
+1.90(+1.62%)
Nov 25, 2014
125.05
128.00
116.00
117.10
80,419
-9.90(-7.80%)
Nov 24, 2014
108.29
131.01
108.29
127.00
127,286
+22.48(+21.51%)
Nov 21, 2014
93.55
106.69
92.85
104.52
44,102
+8.47(+8.82%)
Nov 20, 2014
97.82
98.54
88.00
96.05
126,316
-1.95(-1.99%)
Nov 19, 2014
94.01
111.87
92.57
98.00
182,015
+2.30(+2.40%)
Nov 18, 2014
72.68
99.00
72.45
95.70
143,195
+24.94(+35.25%)
Nov 17, 2014
65.01
73.26
64.11
70.76
58,467
+7.91(+12.59%)
Nov 14, 2014
57.00
65.00
56.20
62.85
125,413
+6.65(+11.83%)
Nov 13, 2014
56.00
58.00
54.00
56.20
150,936
+1.92(+3.54%)
Nov 12, 2014
48.00
60.00
48.00
54.28
76,105
+6.98(+14.76%)
Nov 11, 2014
46.62
48.00
45.50
47.30
12,930
+1.80(+3.96%)
Nov 10, 2014
45.00
45.50
45.00
45.50
2,929
+0.00(+0.00%)
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
.