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
)
4.810
-0.010 (-0.21%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2023
8.835
8.835
8.835
8.835
770
+0.04(+0.40%)
Aug 30, 2023
8.800
8.800
8.800
8.800
960
-0.00(-0.02%)
Aug 29, 2023
8.530
8.840
8.530
8.802
1,831
+0.49(+5.92%)
Aug 28, 2023
9.300
9.300
8.310
8.310
10,840
-0.80(-8.78%)
Aug 25, 2023
9.175
9.175
9.110
9.110
802
+0.01(+0.11%)
Aug 24, 2023
9.100
9.100
9.100
9.100
827
+0.00(+0.00%)
Aug 22, 2023
9.100
87
+0.00(+0.00%)
Aug 21, 2023
9.290
9.290
9.100
9.100
3,020
-0.18(-1.89%)
Aug 18, 2023
9.100
9.275
9.100
9.275
1,770
+0.03(+0.27%)
Aug 17, 2023
9.190
9.380
9.100
9.250
9,836
-0.13(-1.39%)
Aug 16, 2023
9.270
9.380
9.240
9.380
1,354
+0.08(+0.86%)
Aug 15, 2023
9.300
9.300
9.290
9.300
1,684
+0.20(+2.20%)
Aug 14, 2023
9.100
9.120
9.100
9.100
582
+0.00(+0.00%)
Aug 11, 2023
9.170
9.170
9.100
9.100
429
-0.40(-4.21%)
Aug 10, 2023
9.380
9.500
9.100
9.500
2,064
+0.12(+1.28%)
Aug 09, 2023
9.100
9.380
9.100
9.380
835
+0.27(+3.02%)
Aug 07, 2023
9.105
169
-0.17(-1.80%)
Aug 04, 2023
9.272
9.272
9.272
9.272
462
-0.13(-1.36%)
Aug 03, 2023
9.100
9.400
9.000
9.400
4,147
+0.20(+2.17%)
Aug 02, 2023
9.220
9.220
9.200
9.200
1,906
-0.15(-1.60%)
Aug 01, 2023
9.300
9.500
9.211
9.350
28,851
-0.05(-0.53%)
Jul 31, 2023
9.419
9.419
9.400
9.400
1,060
+0.00(+0.00%)
Jul 28, 2023
9.400
9.400
9.400
9.400
232
+0.10(+1.08%)
Jul 26, 2023
9.300
91
+0.00(+0.00%)
Jul 25, 2023
9.350
9.350
9.300
9.300
879
-0.34(-3.53%)
Jul 24, 2023
9.400
9.640
9.400
9.640
831
+0.34(+3.66%)
Jul 21, 2023
9.340
9.350
9.300
9.300
1,727
-0.10(-1.06%)
Jul 20, 2023
9.310
9.400
9.310
9.400
907
-0.07(-0.74%)
Jul 19, 2023
9.670
9.670
9.470
9.470
355
+0.06(+0.64%)
Jul 18, 2023
9.400
9.471
9.400
9.410
1,825
-0.26(-2.69%)
Jul 14, 2023
9.670
512
+0.17(+1.82%)
Jul 13, 2023
9.350
9.500
9.350
9.497
742
-0.04(-0.41%)
Jul 12, 2023
9.630
9.630
9.270
9.536
2,308
+0.02(+0.17%)
Jul 11, 2023
9.610
9.740
9.500
9.520
11,149
-0.21(-2.11%)
Jul 10, 2023
9.600
9.850
9.600
9.725
2,603
+0.05(+0.54%)
Jul 07, 2023
9.740
9.740
9.673
9.673
382
-0.14(-1.40%)
Jul 06, 2023
9.710
10.00
9.620
9.810
2,425
+0.11(+1.08%)
Jul 05, 2023
9.705
9.705
9.705
9.705
703
+0.04(+0.36%)
Jul 03, 2023
10.10
10.10
9.670
9.670
1,928
-0.05(-0.51%)
Jun 30, 2023
9.720
9.720
9.720
9.720
555
+0.02(+0.21%)
Jun 29, 2023
9.700
9.800
9.700
9.700
1,818
-0.11(-1.12%)
Jun 28, 2023
9.600
10.11
9.600
9.810
9,499
-0.04(-0.46%)
Jun 27, 2023
9.320
9.855
9.320
9.855
8,094
+0.51(+5.40%)
Jun 26, 2023
9.310
9.710
9.310
9.350
6,097
-0.32(-3.31%)
Jun 23, 2023
10.00
10.34
9.600
9.670
2,895
-0.68(-6.57%)
Jun 22, 2023
10.19
10.35
10.18
10.35
721
+0.17(+1.67%)
Jun 20, 2023
10.18
61
-0.04(-0.39%)
Jun 16, 2023
10.41
10.60
10.22
10.22
3,824
-0.20(-1.92%)
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
.