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 (%)
May 29, 2020
6.690
6.990
6.000
6.360
14,900
-0.23(-3.49%)
May 28, 2020
6.870
6.900
6.578
6.590
5,551
-0.06(-0.90%)
May 27, 2020
6.780
7.000
6.425
6.650
16,579
+0.15(+2.31%)
May 26, 2020
6.420
6.500
6.355
6.500
17,434
+0.29(+4.67%)
May 22, 2020
6.150
6.290
6.030
6.210
13,600
+0.07(+1.14%)
May 21, 2020
6.385
6.852
6.000
6.140
73,382
-0.16(-2.54%)
May 20, 2020
6.460
6.630
5.900
6.300
23,416
+0.27(+4.48%)
May 19, 2020
6.010
6.300
5.900
6.030
9,967
-0.17(-2.74%)
May 18, 2020
6.070
6.550
5.990
6.200
16,239
+0.34(+5.80%)
May 15, 2020
5.540
6.290
5.290
5.860
5,700
-0.26(-4.25%)
May 14, 2020
5.430
6.120
5.295
6.120
8,888
+0.78(+14.61%)
May 13, 2020
5.810
6.300
5.078
5.340
13,633
-0.42(-7.29%)
May 12, 2020
6.800
6.800
5.685
5.760
25,141
-0.92(-13.77%)
May 11, 2020
7.550
7.550
6.560
6.680
12,438
-0.29(-4.16%)
May 08, 2020
7.000
7.210
6.850
6.970
12,400
-0.03(-0.43%)
May 07, 2020
7.220
7.229
6.780
7.000
13,453
-0.14(-1.96%)
May 06, 2020
7.070
7.590
6.850
7.140
21,902
-0.30(-4.03%)
May 05, 2020
7.790
8.560
7.040
7.440
20,728
+0.41(+5.83%)
May 04, 2020
7.900
7.900
6.840
7.030
24,411
-0.87(-11.01%)
May 01, 2020
9.340
9.340
7.230
7.900
18,600
-1.45(-15.51%)
Apr 30, 2020
8.700
9.350
7.530
9.350
10,317
+0.90(+10.65%)
Apr 29, 2020
7.600
8.500
7.530
8.450
13,952
+1.02(+13.73%)
Apr 28, 2020
7.080
7.650
6.770
7.430
7,158
+0.46(+6.60%)
Apr 27, 2020
7.300
7.300
6.770
6.970
13,359
+0.08(+1.16%)
Apr 24, 2020
7.410
7.580
6.560
6.890
12,900
-0.31(-4.31%)
Apr 23, 2020
7.500
7.980
7.150
7.200
7,024
-0.14(-1.93%)
Apr 22, 2020
7.990
8.300
7.050
7.342
10,201
+0.08(+1.13%)
Apr 21, 2020
7.250
7.270
7.193
7.260
4,320
-0.58(-7.37%)
Apr 20, 2020
8.210
8.210
7.500
7.837
2,568
-0.22(-2.76%)
Apr 17, 2020
8.000
8.860
7.950
8.060
6,700
+0.36(+4.68%)
Apr 16, 2020
7.815
7.815
7.700
7.700
1,074
-0.32(-4.02%)
Apr 15, 2020
8.420
8.590
7.615
8.023
5,688
-0.48(-5.62%)
Apr 14, 2020
7.260
8.570
7.260
8.500
7,566
+1.25(+17.32%)
Apr 13, 2020
7.900
7.900
7.050
7.245
4,230
-0.63(-8.06%)
Apr 09, 2020
8.650
9.210
7.880
7.880
12,300
+0.02(+0.25%)
Apr 08, 2020
7.170
7.900
7.155
7.860
2,949
+1.06(+15.59%)
Apr 07, 2020
7.000
7.250
6.700
6.800
18,544
+0.29(+4.45%)
Apr 06, 2020
6.420
6.810
6.160
6.510
10,431
+0.24(+3.83%)
Apr 03, 2020
6.970
6.970
6.050
6.270
5,900
-0.46(-6.84%)
Apr 02, 2020
6.230
6.730
6.230
6.730
2,393
+0.49(+7.85%)
Apr 01, 2020
6.190
6.384
6.080
6.240
4,188
+0.49(+8.52%)
Mar 31, 2020
6.800
6.800
5.750
5.750
6,594
-0.71(-10.99%)
Mar 30, 2020
8.070
8.070
6.170
6.460
10,099
-1.65(-20.35%)
Mar 27, 2020
8.100
10.48
8.100
8.110
12,000
+0.11(+1.37%)
Mar 26, 2020
6.180
9.260
6.000
8.000
26,977
+2.00(+33.33%)
Mar 25, 2020
5.350
6.000
5.350
6.000
27,152
+0.90(+17.65%)
Mar 24, 2020
5.310
5.500
5.040
5.100
6,447
+0.09(+1.80%)
Mar 23, 2020
5.950
5.950
4.960
5.010
4,196
-0.99(-16.50%)
Mar 20, 2020
6.090
6.150
6.000
6.000
7,600
+0.00(+0.00%)
Mar 19, 2020
6.350
6.350
5.320
6.000
4,110
-0.24(-3.82%)
Mar 18, 2020
6.780
6.780
5.851
6.238
10,540
-0.55(-8.13%)
Mar 17, 2020
7.690
8.120
6.510
6.790
31,259
-1.76(-20.58%)
Mar 16, 2020
8.500
9.340
8.500
8.550
14,392
-1.90(-18.18%)
Mar 13, 2020
10.13
10.72
10.13
10.45
9,300
+0.44(+4.40%)
Mar 12, 2020
10.37
11.43
9.130
10.01
21,642
-0.27(-2.63%)
Mar 11, 2020
14.00
14.20
10.01
10.28
31,953
-3.97(-27.86%)
Mar 10, 2020
15.35
15.82
14.23
14.25
37,192
-1.66(-10.43%)
Mar 09, 2020
17.19
17.19
15.06
15.91
51,564
-2.19(-12.10%)
Mar 06, 2020
18.55
18.55
17.70
18.10
36,400
-0.96(-5.04%)
Mar 05, 2020
19.28
19.35
18.75
19.06
16,925
-0.44(-2.26%)
Mar 04, 2020
19.50
19.62
19.45
19.50
7,038
+0.00(+0.00%)
Mar 03, 2020
19.50
20.00
19.29
19.50
19,327
-0.25(-1.27%)
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
.