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
)
4.800
+0.010 (+0.21%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 31, 2024
4.820
4.830
4.810
4.810
8,964
-0.01(-0.21%)
May 30, 2024
4.840
4.840
4.820
4.820
16,447
-0.01(-0.21%)
May 29, 2024
4.840
4.850
4.830
4.830
15,916
-0.01(-0.31%)
May 28, 2024
4.860
4.860
4.828
4.845
15,342
+0.00(+0.10%)
May 24, 2024
4.820
4.840
4.820
4.840
21,018
+0.01(+0.21%)
May 23, 2024
4.840
4.850
4.820
4.830
22,085
+0.00(+0.00%)
May 22, 2024
4.850
4.850
4.820
4.830
4,002
-0.01(-0.21%)
May 21, 2024
4.830
4.850
4.820
4.840
39,263
+0.02(+0.41%)
May 20, 2024
4.820
4.830
4.820
4.820
7,200
-0.01(-0.21%)
May 17, 2024
4.810
4.840
4.810
4.830
27,600
+0.00(+0.00%)
May 16, 2024
4.840
4.840
4.820
4.830
15,854
+0.02(+0.42%)
May 15, 2024
4.860
4.870
4.810
4.810
4,376
-0.02(-0.41%)
May 14, 2024
4.880
4.890
4.810
4.830
21,728
-0.01(-0.21%)
May 13, 2024
4.860
4.890
4.820
4.840
38,511
+0.01(+0.21%)
May 10, 2024
4.820
4.840
4.810
4.830
15,871
+0.01(+0.21%)
May 09, 2024
4.820
4.850
4.780
4.820
40,091
-0.02(-0.41%)
May 08, 2024
4.890
4.890
4.820
4.840
25,523
+0.02(+0.41%)
May 07, 2024
4.850
4.850
4.820
4.820
26,141
+0.01(+0.21%)
May 06, 2024
4.870
4.870
4.810
4.810
28,841
-0.04(-0.82%)
May 03, 2024
4.860
4.900
4.830
4.850
40,649
-0.05(-1.02%)
May 02, 2024
4.860
4.900
4.860
4.900
11,503
+0.05(+1.03%)
May 01, 2024
4.840
4.895
4.840
4.850
7,866
+0.01(+0.21%)
Apr 30, 2024
4.890
4.900
4.840
4.840
32,701
-0.05(-1.02%)
Apr 29, 2024
4.850
4.940
4.850
4.890
91,738
+0.04(+0.82%)
Apr 26, 2024
4.900
4.900
4.790
4.850
32,056
-0.01(-0.21%)
Apr 25, 2024
4.800
4.900
4.790
4.860
58,351
+0.06(+1.25%)
Apr 24, 2024
4.810
4.810
4.760
4.800
36,756
+0.02(+0.42%)
Apr 23, 2024
4.780
4.840
4.770
4.780
27,991
-0.03(-0.62%)
Apr 22, 2024
4.810
4.870
4.780
4.810
53,199
+0.01(+0.21%)
Apr 19, 2024
4.830
4.900
4.800
4.800
27,770
-0.03(-0.62%)
Apr 18, 2024
4.860
4.890
4.820
4.830
21,642
+0.02(+0.42%)
Apr 17, 2024
4.910
4.930
4.810
4.810
60,865
-0.02(-0.41%)
Apr 16, 2024
4.910
4.910
4.780
4.830
98,460
-0.07(-1.43%)
Apr 15, 2024
4.760
4.980
4.750
4.900
323,732
+0.17(+3.59%)
Apr 12, 2024
4.760
4.790
4.700
4.730
41,366
+0.02(+0.42%)
Apr 11, 2024
4.790
4.800
4.710
4.710
126,628
-0.08(-1.67%)
Apr 10, 2024
4.700
4.790
4.700
4.790
52,662
+0.02(+0.42%)
Apr 09, 2024
4.720
4.790
4.690
4.770
85,667
+0.07(+1.49%)
Apr 08, 2024
4.700
4.790
4.650
4.700
215,160
-0.05(-1.05%)
Apr 05, 2024
4.690
4.750
4.630
4.750
230,209
+0.09(+1.93%)
Apr 04, 2024
4.700
4.780
4.610
4.660
280,000
-0.03(-0.64%)
Apr 03, 2024
4.610
4.790
4.600
4.690
801,051
-0.06(-1.26%)
Apr 02, 2024
4.250
4.870
4.050
4.750
19,158,920
+2.53(+113.96%)
Apr 01, 2024
2.310
2.310
2.184
2.220
2,593
-0.04(-1.77%)
Mar 28, 2024
2.310
2.460
2.260
2.260
3,402
-0.04(-1.74%)
Mar 27, 2024
2.320
2.360
2.210
2.300
9,266
+0.09(+4.13%)
Mar 26, 2024
2.161
2.209
2.161
2.209
570
-0.04(-1.83%)
Mar 25, 2024
2.140
2.250
2.140
2.250
4,348
+0.12(+5.63%)
Mar 22, 2024
2.400
2.400
2.094
2.130
15,789
-0.18(-7.79%)
Mar 21, 2024
2.100
2.530
2.100
2.310
32,506
+0.28(+13.78%)
Mar 20, 2024
2.020
2.050
2.020
2.030
1,244
+0.04(+2.03%)
Mar 19, 2024
2.030
2.140
1.930
1.990
15,223
+0.08(+4.19%)
Mar 18, 2024
1.960
2.000
1.910
1.910
12,029
-0.03(-1.55%)
Mar 15, 2024
2.090
2.270
1.940
1.940
21,117
-0.13(-6.28%)
Mar 14, 2024
2.490
2.490
2.070
2.070
31,723
-0.38(-15.51%)
Mar 13, 2024
2.520
2.690
2.450
2.450
16,104
-0.18(-6.84%)
Mar 12, 2024
2.449
2.750
2.449
2.630
11,409
+0.16(+6.48%)
Mar 11, 2024
2.490
2.590
2.380
2.470
15,285
-0.04(-1.59%)
Mar 08, 2024
2.430
2.650
2.360
2.510
11,743
+0.05(+2.03%)
Mar 07, 2024
2.650
2.650
2.430
2.460
13,733
-0.20(-7.52%)
Mar 06, 2024
2.310
2.800
2.310
2.660
18,656
+0.17(+6.83%)
Mar 05, 2024
2.650
2.830
2.230
2.490
29,806
-0.23(-8.46%)
Mar 04, 2024
3.100
3.430
2.705
2.720
23,714
-0.45(-14.20%)
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
.