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 (%)
Feb 29, 2024
2.700
2.897
2.590
2.790
12,272
+0.27(+10.71%)
Feb 28, 2024
2.520
2.750
2.400
2.520
9,840
-0.06(-2.33%)
Feb 27, 2024
2.670
2.882
2.220
2.580
23,014
-0.01(-0.39%)
Feb 26, 2024
2.480
2.900
2.200
2.590
19,100
+0.14(+5.71%)
Feb 23, 2024
2.380
2.660
1.920
2.450
22,429
+0.16(+6.99%)
Feb 22, 2024
2.360
2.471
2.290
2.290
10,264
-0.06(-2.55%)
Feb 21, 2024
2.370
2.370
2.300
2.350
2,367
-0.02(-0.83%)
Feb 20, 2024
2.300
2.460
2.300
2.370
3,715
+0.07(+3.03%)
Feb 16, 2024
2.410
2.455
2.300
2.300
14,385
-0.18(-7.26%)
Feb 15, 2024
2.480
2.490
2.480
2.480
2,164
-0.06(-2.36%)
Feb 14, 2024
2.500
2.615
2.480
2.540
3,085
-0.16(-6.07%)
Feb 13, 2024
2.480
2.704
2.480
2.704
2,125
+0.22(+9.03%)
Feb 12, 2024
2.457
2.550
2.457
2.480
2,671
-0.07(-2.75%)
Feb 09, 2024
2.434
2.550
2.434
2.550
1,231
+0.22(+9.44%)
Feb 08, 2024
2.350
2.350
2.311
2.330
779
-0.02(-0.85%)
Feb 07, 2024
2.530
2.530
2.220
2.350
7,785
-0.21(-8.20%)
Feb 06, 2024
2.600
2.600
2.500
2.560
2,718
-0.14(-5.18%)
Feb 05, 2024
2.773
2.773
2.650
2.700
4,676
-0.11(-3.92%)
Feb 02, 2024
2.760
2.810
2.760
2.810
897
-0.01(-0.35%)
Feb 01, 2024
2.810
2.820
2.780
2.820
3,832
+0.00(+0.00%)
Jan 31, 2024
2.870
2.980
2.790
2.820
4,961
-0.09(-2.96%)
Jan 30, 2024
2.850
2.906
2.810
2.906
2,181
-0.09(-3.14%)
Jan 29, 2024
3.000
3.000
3.000
3.000
1,362
-0.01(-0.33%)
Jan 26, 2024
3.000
3.010
3.000
3.010
676
-0.27(-8.23%)
Jan 25, 2024
3.050
3.286
3.050
3.280
665
-0.15(-4.38%)
Jan 24, 2024
3.120
3.430
3.120
3.430
508
-0.03(-0.87%)
Jan 23, 2024
3.175
3.460
3.175
3.460
1,038
+0.41(+13.44%)
Jan 22, 2024
3.210
3.210
2.780
3.050
3,291
+0.02(+0.66%)
Jan 19, 2024
3.370
3.370
2.900
3.030
5,731
-0.36(-10.62%)
Jan 18, 2024
3.520
3.580
3.390
3.390
2,928
-0.19(-5.44%)
Jan 17, 2024
3.600
3.620
3.585
3.585
3,519
-0.03(-0.83%)
Jan 16, 2024
3.630
3.630
3.600
3.615
2,447
+0.02(+0.42%)
Jan 12, 2024
3.600
3.600
3.600
3.600
372
-0.02(-0.55%)
Jan 11, 2024
3.753
3.753
3.610
3.620
639
-0.10(-2.69%)
Jan 09, 2024
3.720
89
-0.16(-4.12%)
Jan 08, 2024
3.670
3.880
3.670
3.880
670
+0.21(+5.72%)
Jan 05, 2024
3.650
3.670
3.650
3.670
1,378
-0.15(-3.93%)
Jan 04, 2024
3.820
3.820
3.820
3.820
547
-0.01(-0.13%)
Jan 03, 2024
3.871
3.871
3.825
3.825
4,411
-0.05(-1.42%)
Jan 02, 2024
3.750
3.880
3.750
3.880
18,146
+0.20(+5.43%)
Dec 29, 2023
3.850
3.850
3.640
3.680
4,258
+0.01(+0.28%)
Dec 28, 2023
3.670
3.859
3.670
3.670
6,386
-0.21(-5.41%)
Dec 27, 2023
3.773
3.880
3.605
3.880
11,210
+0.13(+3.46%)
Dec 26, 2023
3.840
3.880
3.700
3.750
5,385
-0.05(-1.37%)
Dec 22, 2023
3.760
3.880
3.470
3.802
5,699
-0.03(-0.73%)
Dec 21, 2023
3.680
3.880
3.680
3.830
2,844
-0.05(-1.29%)
Dec 20, 2023
3.900
3.900
3.750
3.880
4,531
-0.02(-0.51%)
Dec 19, 2023
3.940
3.950
3.800
3.900
3,469
-0.07(-1.76%)
Dec 18, 2023
3.940
3.990
3.810
3.970
3,358
-0.23(-5.48%)
Dec 15, 2023
4.550
4.665
3.650
4.200
10,727
-0.25(-5.62%)
Dec 14, 2023
4.565
4.565
4.450
4.450
849
+0.01(+0.23%)
Dec 13, 2023
4.440
4.440
4.440
4.440
820
+0.08(+1.83%)
Dec 12, 2023
4.420
4.520
4.360
4.360
2,000
-0.10(-2.24%)
Dec 11, 2023
4.700
4.840
4.441
4.460
7,209
-0.29(-6.11%)
Dec 08, 2023
4.640
4.840
4.640
4.750
1,798
+0.08(+1.71%)
Dec 07, 2023
4.850
4.850
4.520
4.670
5,510
-0.33(-6.60%)
Dec 06, 2023
5.000
5.000
5.000
5.000
575
+0.09(+1.83%)
Dec 04, 2023
4.910
190
-0.24(-4.66%)
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
.