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
)
4.840
+0.010 (+0.21%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 28, 2021
20.32
21.81
18.37
18.58
59,251
-1.50(-7.47%)
May 27, 2021
17.37
21.20
17.37
20.08
93,602
+2.77(+16.00%)
May 26, 2021
15.41
17.31
15.32
17.31
49,902
+1.99(+12.99%)
May 25, 2021
15.00
15.64
14.96
15.32
19,251
+0.32(+2.13%)
May 24, 2021
13.21
15.96
13.21
15.00
47,675
+1.80(+13.64%)
May 21, 2021
11.81
13.29
11.81
13.20
26,807
+1.33(+11.16%)
May 20, 2021
11.57
12.03
11.57
11.88
8,319
+0.15(+1.28%)
May 19, 2021
11.76
11.92
11.49
11.72
10,732
-0.28(-2.29%)
May 18, 2021
10.60
12.00
10.00
12.00
63,344
+1.41(+13.31%)
May 17, 2021
10.40
10.59
10.06
10.59
4,214
+0.29(+2.82%)
May 14, 2021
10.06
10.40
9.240
10.30
28,039
+0.15(+1.48%)
May 13, 2021
9.970
10.47
9.900
10.15
42,656
+0.45(+4.64%)
May 12, 2021
10.30
10.41
9.470
9.700
107,935
-0.60(-5.83%)
May 11, 2021
10.97
11.32
10.21
10.30
26,339
-0.90(-8.04%)
May 10, 2021
11.42
11.42
10.88
11.20
28,528
-0.13(-1.15%)
May 07, 2021
10.59
11.40
10.20
11.33
110,393
+0.56(+5.20%)
May 06, 2021
9.610
10.77
9.590
10.77
87,187
+1.17(+12.19%)
May 05, 2021
9.330
9.860
9.050
9.600
21,725
+0.55(+6.08%)
May 04, 2021
9.393
9.495
8.888
9.050
41,788
-0.45(-4.74%)
May 03, 2021
8.980
9.870
8.800
9.500
59,452
+0.63(+7.10%)
Apr 30, 2021
8.790
8.890
8.527
8.870
27,200
+0.02(+0.23%)
Apr 29, 2021
8.780
8.990
8.780
8.850
12,306
+0.28(+3.27%)
Apr 28, 2021
8.250
8.800
8.130
8.570
21,708
+0.52(+6.46%)
Apr 27, 2021
8.110
8.135
7.790
8.050
20,779
-0.20(-2.42%)
Apr 26, 2021
8.800
8.800
8.060
8.250
10,330
+0.03(+0.36%)
Apr 23, 2021
8.940
8.940
8.060
8.220
9,800
-0.42(-4.86%)
Apr 22, 2021
8.700
8.780
8.280
8.640
8,841
-0.05(-0.58%)
Apr 21, 2021
8.245
8.785
8.240
8.690
18,737
+0.43(+5.21%)
Apr 20, 2021
8.730
8.960
8.060
8.260
14,867
-0.51(-5.82%)
Apr 19, 2021
8.670
8.950
8.640
8.770
5,508
+0.14(+1.62%)
Apr 16, 2021
8.292
8.830
8.292
8.630
30,100
+0.00(+0.00%)
Apr 15, 2021
8.700
8.870
8.200
8.630
16,929
-0.22(-2.49%)
Apr 14, 2021
9.000
9.000
8.710
8.850
7,598
-0.10(-1.12%)
Apr 13, 2021
8.650
9.150
8.070
8.950
57,414
-0.05(-0.56%)
Apr 12, 2021
8.950
9.140
8.560
9.000
8,935
+0.00(+0.00%)
Apr 09, 2021
8.700
9.070
8.510
9.000
43,600
+0.24(+2.74%)
Apr 08, 2021
8.531
8.950
8.531
8.760
16,405
-0.25(-2.77%)
Apr 07, 2021
9.060
9.070
8.680
9.010
16,360
-0.05(-0.55%)
Apr 06, 2021
8.720
9.150
8.715
9.060
6,843
+0.36(+4.15%)
Apr 05, 2021
8.760
9.180
8.419
8.699
46,366
-0.24(-2.70%)
Apr 01, 2021
8.926
9.294
8.870
8.940
13,200
+0.07(+0.79%)
Mar 31, 2021
8.820
9.150
8.580
8.870
40,289
-0.26(-2.85%)
Mar 30, 2021
8.360
9.140
8.360
9.130
63,345
+0.54(+6.29%)
Mar 29, 2021
9.470
9.470
8.140
8.590
69,852
-0.46(-5.08%)
Mar 26, 2021
9.120
9.490
9.020
9.050
42,100
-0.27(-2.90%)
Mar 25, 2021
9.500
9.790
9.300
9.320
22,088
-0.19(-2.00%)
Mar 24, 2021
10.77
10.77
9.510
9.510
36,043
-1.24(-11.53%)
Mar 23, 2021
11.80
11.80
10.50
10.75
15,698
+0.02(+0.19%)
Mar 22, 2021
10.78
11.19
10.51
10.73
16,896
-0.18(-1.65%)
Mar 19, 2021
10.93
11.27
10.29
10.91
59,700
+0.18(+1.68%)
Mar 18, 2021
8.600
10.78
8.520
10.73
96,670
+1.73(+19.22%)
Mar 17, 2021
9.580
9.910
8.640
9.000
28,280
-0.43(-4.56%)
Mar 16, 2021
9.970
10.47
9.250
9.430
69,572
+0.37(+4.08%)
Mar 15, 2021
8.490
9.060
8.491
9.060
3,357
+0.61(+7.22%)
Mar 12, 2021
8.310
8.510
8.300
8.450
21,400
+0.16(+1.93%)
Mar 11, 2021
7.910
8.360
7.740
8.290
30,308
+0.36(+4.54%)
Mar 10, 2021
8.020
8.220
7.800
7.930
19,346
-0.04(-0.56%)
Mar 09, 2021
7.740
8.263
7.680
7.975
33,288
+0.35(+4.66%)
Mar 08, 2021
8.100
8.350
7.620
7.620
85,204
-0.18(-2.31%)
Mar 05, 2021
8.020
8.250
7.490
7.800
22,900
-0.28(-3.47%)
Mar 04, 2021
8.500
8.540
7.720
8.080
28,601
-0.62(-7.13%)
Mar 03, 2021
8.770
8.910
8.500
8.700
14,238
+0.06(+0.69%)
Mar 02, 2021
9.250
9.430
8.570
8.640
21,293
-0.87(-9.15%)
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
.