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
)
4.830
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2020
8.580
8.580
8.580
570,996
+2.69(+45.67%)
Dec 30, 2020
5.910
6.290
5.710
5.890
570,996
+0.09(+1.52%)
Dec 29, 2020
5.830
5.980
5.670
5.802
14,728
+0.05(+0.87%)
Dec 28, 2020
5.690
5.910
5.375
5.751
61,985
+0.15(+2.68%)
Dec 24, 2020
5.780
5.780
5.490
5.601
1,600
-0.08(-1.38%)
Dec 23, 2020
5.300
5.700
5.300
5.679
30,734
+0.30(+5.57%)
Dec 22, 2020
5.050
5.560
5.000
5.380
63,957
+0.29(+5.70%)
Dec 21, 2020
5.250
5.250
4.940
5.090
52,463
-0.01(-0.20%)
Dec 18, 2020
5.190
5.250
5.100
5.100
14,000
-0.10(-1.92%)
Dec 17, 2020
5.210
5.250
5.050
5.200
16,699
+0.00(+0.00%)
Dec 16, 2020
5.080
5.250
5.080
5.200
15,750
+0.01(+0.19%)
Dec 15, 2020
5.370
5.430
5.130
5.190
49,168
-0.20(-3.71%)
Dec 14, 2020
5.750
5.880
5.310
5.390
80,762
-0.30(-5.27%)
Dec 11, 2020
6.040
6.040
5.595
5.690
26,600
-0.19(-3.23%)
Dec 10, 2020
6.320
6.500
5.860
5.880
30,643
-0.42(-6.67%)
Dec 09, 2020
6.370
6.400
6.300
6.300
42,839
-0.08(-1.25%)
Dec 08, 2020
6.230
6.540
6.230
6.380
36,797
+0.23(+3.74%)
Dec 07, 2020
6.050
6.490
6.033
6.150
14,831
+0.11(+1.82%)
Dec 04, 2020
6.000
6.280
5.910
6.040
18,700
+0.05(+0.83%)
Dec 03, 2020
6.130
6.310
5.840
5.990
20,263
-0.31(-4.92%)
Dec 02, 2020
6.030
6.540
6.020
6.300
7,331
-0.07(-1.10%)
Dec 01, 2020
6.500
6.510
6.320
6.370
22,816
-0.12(-1.85%)
Nov 30, 2020
6.390
6.530
6.260
6.490
15,821
-0.01(-0.15%)
Nov 27, 2020
6.510
6.530
6.498
6.500
4,900
+0.02(+0.31%)
Nov 25, 2020
6.490
6.502
6.210
6.480
3,800
-0.02(-0.31%)
Nov 24, 2020
6.510
6.550
6.480
6.500
51,626
+0.00(+0.00%)
Nov 23, 2020
6.500
6.540
6.320
6.500
17,371
+0.00(+0.00%)
Nov 20, 2020
6.500
6.845
6.150
6.500
17,500
+0.00(+0.00%)
Nov 19, 2020
6.990
7.180
6.310
6.500
32,340
-0.68(-9.47%)
Nov 18, 2020
6.730
7.180
6.730
7.180
8,016
+0.53(+7.97%)
Nov 17, 2020
6.750
6.800
6.300
6.650
7,026
-0.24(-3.48%)
Nov 16, 2020
7.120
7.820
6.860
6.890
10,850
+0.16(+2.38%)
Nov 13, 2020
6.450
6.880
6.450
6.730
13,500
+0.45(+7.17%)
Nov 12, 2020
6.810
6.810
6.000
6.280
18,503
-0.62(-8.99%)
Nov 11, 2020
7.372
7.398
6.620
6.900
5,377
-0.60(-8.00%)
Nov 10, 2020
8.130
8.130
6.930
7.500
24,978
+0.11(+1.49%)
Nov 09, 2020
6.100
8.300
6.010
7.390
74,515
+1.49(+25.25%)
Nov 06, 2020
5.450
5.950
5.285
5.900
10,300
+0.50(+9.16%)
Nov 05, 2020
5.500
5.500
5.260
5.405
6,794
+0.16(+2.95%)
Nov 04, 2020
5.306
5.325
5.250
5.250
1,740
-0.16(-2.96%)
Nov 03, 2020
5.020
5.530
5.010
5.410
10,544
+0.42(+8.42%)
Nov 02, 2020
5.140
5.140
4.960
4.990
5,504
-0.17(-3.20%)
Oct 30, 2020
4.780
5.155
4.570
5.155
11,000
+0.33(+6.95%)
Oct 29, 2020
4.760
4.820
4.600
4.820
2,394
+0.05(+1.05%)
Oct 28, 2020
4.650
4.950
4.500
4.770
21,510
-0.04(-0.83%)
Oct 27, 2020
5.130
5.130
4.750
4.810
5,831
-0.12(-2.43%)
Oct 26, 2020
5.370
5.370
4.900
4.930
10,230
-0.24(-4.56%)
Oct 23, 2020
5.210
5.210
5.100
5.166
3,400
+0.10(+1.89%)
Oct 22, 2020
5.160
5.220
5.070
5.070
2,023
+0.07(+1.40%)
Oct 21, 2020
5.150
5.150
5.000
5.000
4,495
-0.02(-0.40%)
Oct 20, 2020
5.570
5.665
4.570
5.020
32,399
-0.44(-8.06%)
Oct 19, 2020
5.736
5.736
5.460
5.460
9,566
-0.24(-4.21%)
Oct 16, 2020
5.700
5.700
5.700
5.700
300
+0.00(+0.00%)
Oct 15, 2020
5.750
5.790
5.600
5.700
2,840
-0.13(-2.23%)
Oct 14, 2020
5.940
5.960
5.770
5.830
1,453
+0.10(+1.73%)
Oct 13, 2020
5.853
5.980
5.587
5.731
10,098
-0.02(-0.37%)
Oct 12, 2020
5.980
6.030
5.753
5.753
5,920
-0.15(-2.50%)
Oct 09, 2020
5.803
5.907
5.803
5.900
600
+0.03(+0.43%)
Oct 08, 2020
5.920
5.920
5.830
5.875
1,596
+0.07(+1.12%)
Oct 07, 2020
5.560
5.866
5.560
5.810
5,923
-0.07(-1.19%)
Oct 06, 2020
5.920
6.040
5.860
5.880
5,750
+0.03(+0.51%)
Oct 05, 2020
5.650
5.960
5.600
5.850
4,214
+0.11(+1.93%)
Oct 02, 2020
5.620
5.920
5.550
5.739
19,400
-0.02(-0.36%)
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
.