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 (%)
Sep 30, 2020
6.010
6.240
5.720
5.800
7,017
-0.11(-1.86%)
Sep 29, 2020
5.850
6.240
5.690
5.910
6,423
+0.06(+1.03%)
Sep 28, 2020
6.020
6.200
5.775
5.850
6,981
-0.06(-1.02%)
Sep 25, 2020
6.090
6.270
5.800
5.910
6,300
-0.24(-3.90%)
Sep 24, 2020
6.210
6.445
6.080
6.150
15,738
-0.58(-8.62%)
Sep 23, 2020
7.270
7.270
6.380
6.730
8,228
-0.16(-2.31%)
Sep 22, 2020
6.742
7.350
6.742
6.889
12,270
+0.22(+3.23%)
Sep 21, 2020
7.080
7.080
6.380
6.674
13,446
-0.70(-9.45%)
Sep 18, 2020
7.760
7.850
7.370
7.370
5,500
-0.35(-4.60%)
Sep 17, 2020
7.630
7.725
7.400
7.725
8,185
-0.17(-2.11%)
Sep 16, 2020
7.990
7.990
7.600
7.892
7,708
+0.31(+4.11%)
Sep 15, 2020
7.210
7.780
7.210
7.580
7,621
+0.30(+4.18%)
Sep 14, 2020
6.520
7.300
5.760
7.276
44,476
+0.63(+9.41%)
Sep 11, 2020
6.462
6.845
6.462
6.650
14,000
+0.04(+0.61%)
Sep 10, 2020
6.750
6.814
6.610
6.610
16,520
-0.14(-2.07%)
Sep 09, 2020
6.550
6.975
6.350
6.750
14,590
-0.37(-5.20%)
Sep 08, 2020
7.020
7.148
6.576
7.120
6,615
+0.08(+1.14%)
Sep 04, 2020
7.050
7.143
6.760
7.040
9,500
+0.19(+2.77%)
Sep 03, 2020
7.000
7.130
6.550
6.850
38,029
+0.02(+0.29%)
Sep 02, 2020
6.750
6.950
6.570
6.830
23,892
+0.23(+3.48%)
Sep 01, 2020
6.630
7.200
6.220
6.600
39,620
-0.23(-3.42%)
Aug 31, 2020
6.620
7.370
6.000
6.834
49,856
+0.43(+6.69%)
Aug 28, 2020
5.900
6.550
5.850
6.405
89,600
+0.42(+6.93%)
Aug 27, 2020
5.890
6.045
5.600
5.990
8,339
+0.16(+2.74%)
Aug 26, 2020
6.000
6.290
5.800
5.830
17,843
-0.17(-2.83%)
Aug 25, 2020
6.240
6.372
6.000
6.000
15,865
-0.01(-0.17%)
Aug 24, 2020
6.200
6.598
5.800
6.010
21,973
-0.10(-1.64%)
Aug 21, 2020
6.310
6.340
6.020
6.110
11,800
-0.50(-7.56%)
Aug 20, 2020
6.092
6.703
6.040
6.610
13,662
+0.42(+6.79%)
Aug 19, 2020
6.360
6.419
6.000
6.190
14,565
-0.33(-5.06%)
Aug 18, 2020
6.500
6.760
6.455
6.520
18,145
+0.06(+1.01%)
Aug 17, 2020
7.500
7.500
6.300
6.455
17,020
-0.68(-9.59%)
Aug 14, 2020
6.290
8.290
6.290
7.140
35,800
+0.69(+10.70%)
Aug 13, 2020
7.480
7.480
6.290
6.450
19,527
-0.54(-7.79%)
Aug 12, 2020
8.130
8.130
6.790
6.995
37,309
-0.97(-12.23%)
Aug 11, 2020
8.440
9.150
7.560
7.970
48,657
-0.30(-3.64%)
Aug 10, 2020
6.640
8.550
6.640
8.271
77,600
+1.46(+21.46%)
Aug 07, 2020
6.210
6.850
6.210
6.810
20,000
+0.43(+6.74%)
Aug 06, 2020
5.970
6.400
5.620
6.380
70,433
+0.42(+7.14%)
Aug 05, 2020
6.000
6.120
5.270
5.955
49,378
-0.25(-3.95%)
Aug 04, 2020
6.330
6.330
6.010
6.200
43,306
+0.03(+0.49%)
Aug 03, 2020
5.530
6.520
5.500
6.170
137,058
+1.21(+24.40%)
Jul 31, 2020
6.550
6.640
4.860
4.960
126,400
-1.52(-23.46%)
Jul 30, 2020
6.960
6.990
6.480
6.480
20,287
-0.52(-7.43%)
Jul 29, 2020
7.180
7.360
7.000
7.000
7,539
-0.07(-0.99%)
Jul 28, 2020
7.530
7.530
7.070
7.070
6,896
-0.48(-6.36%)
Jul 27, 2020
7.600
7.600
7.490
7.550
3,629
-0.04(-0.50%)
Jul 24, 2020
7.520
7.700
7.520
7.588
13,900
+0.09(+1.17%)
Jul 23, 2020
8.310
8.310
7.500
7.500
7,458
-0.82(-9.86%)
Jul 22, 2020
8.300
8.500
8.200
8.320
2,995
-0.23(-2.69%)
Jul 21, 2020
8.540
8.625
8.510
8.550
4,366
-0.17(-1.95%)
Jul 20, 2020
8.690
8.720
8.520
8.720
4,843
+0.04(+0.40%)
Jul 17, 2020
8.280
9.181
8.280
8.685
8,800
-0.42(-4.67%)
Jul 16, 2020
9.650
10.03
9.010
9.110
5,447
-0.65(-6.66%)
Jul 15, 2020
9.960
10.00
9.760
9.760
3,730
-0.19(-1.91%)
Jul 14, 2020
9.420
9.950
9.420
9.950
1,335
-0.05(-0.50%)
Jul 13, 2020
9.940
10.27
9.640
10.00
4,183
-0.18(-1.77%)
Jul 10, 2020
10.30
10.30
9.420
10.18
3,200
+0.23(+2.31%)
Jul 09, 2020
9.890
9.980
9.645
9.950
922
+0.15(+1.53%)
Jul 08, 2020
9.770
9.800
9.490
9.800
4,363
+0.29(+3.05%)
Jul 07, 2020
9.890
9.890
9.420
9.510
9,688
-0.44(-4.42%)
Jul 06, 2020
9.787
10.24
9.787
9.950
13,078
-0.20(-1.97%)
Jul 02, 2020
10.10
10.15
9.900
10.15
4,700
+0.25(+2.53%)
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
.