Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ashford Inc. (AINC)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.26-0.12 (-0.72%)
At close: 03:32PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202216.5016.7115.8016.2616.265,022
Jan 19, 202216.5116.5816.1616.3816.385,600
Jan 18, 202216.4016.8215.6416.4916.4914,000
Jan 14, 202216.3516.8215.9116.0816.088,500
Jan 13, 202217.6517.7216.2916.5316.537,200
Jan 12, 202217.6218.3917.1817.6517.657,600
Jan 11, 202218.4018.8417.4517.9717.978,500
Jan 10, 202218.3818.6917.2117.8017.8015,700
Jan 07, 202218.1218.9417.4418.6318.638,700
Jan 06, 202217.6220.1116.5118.0118.0116,700
Jan 05, 202217.0917.9017.0317.7917.797,100
Jan 04, 202217.3318.1817.2717.2717.278,300
Jan 03, 202216.6518.2516.6117.2717.2711,900
Dec 31, 202116.7117.0516.0916.6516.658,600
Dec 30, 202117.9918.2816.4117.1317.1311,900
Dec 29, 202117.3517.9917.3317.4517.4510,100
Dec 28, 202116.5017.5015.4117.3517.3511,900
Dec 27, 202115.9316.8315.9016.5316.539,600
Dec 23, 202115.6516.2815.6316.0616.067,100
Dec 22, 202114.6815.7714.6815.7715.776,200
Dec 21, 202114.3115.3013.8014.8814.8873,800
Dec 20, 202115.1115.2514.2914.4514.4517,700
Dec 17, 202115.0915.6914.8115.6615.6611,600
Dec 16, 202115.1315.8314.9615.0515.0526,800
Dec 15, 202115.4015.4414.6514.7614.7612,200
Dec 14, 202115.2315.5014.7014.8714.879,500
Dec 13, 202116.6616.6614.6515.3915.3922,600
Dec 10, 202116.7216.8516.1316.5016.505,400
Dec 09, 202117.9418.5415.9315.9315.9317,600
Dec 08, 202116.1417.5515.9017.5517.5515,000
Dec 07, 202116.0016.8215.8815.9115.917,100
Dec 06, 202116.3616.5515.4415.8315.8323,400
Dec 03, 202118.0118.0116.1316.4916.4918,100
Dec 02, 202118.2219.0117.0117.6117.6117,200
Dec 01, 202120.1920.8417.7618.2218.2216,800
Nov 30, 202120.2520.5118.7519.4719.4714,400
Nov 29, 202120.3421.4020.0120.9020.9015,000
Nov 26, 202120.9921.0119.0020.3020.3010,400
Nov 24, 202122.0522.7721.0822.0222.0220,300
Nov 23, 202122.8023.6021.2322.5022.5016,500
Nov 22, 202122.7522.8018.7522.8022.8060,800
Nov 19, 202120.0521.4020.0520.8520.8519,700
Nov 18, 202123.5625.0020.7421.9921.9924,900
Nov 17, 202124.3325.2823.5023.6023.6022,200
Nov 16, 202124.1325.0124.1024.3724.3714,900
Nov 15, 202124.2025.1523.7424.2324.2318,100
Nov 12, 202123.7624.8123.7024.1024.1018,700
Nov 11, 202123.9925.7722.9924.1024.1027,100
Nov 10, 202125.2525.2521.1023.5223.5234,300
Nov 09, 202124.9925.9923.5023.8223.8263,700
Nov 08, 202121.9925.1021.5023.5523.5579,300
Nov 05, 202120.7721.4219.1320.4920.4967,200
Nov 04, 202118.5719.2618.1018.8818.8811,400
Nov 03, 202116.7018.0116.2917.5117.5110,900
Nov 02, 202116.6016.9616.1016.4116.4118,300
Nov 01, 202116.3917.1216.0116.7316.7336,800
Oct 29, 202116.5817.1316.5016.5716.578,200
Oct 28, 202119.0519.0516.6317.2017.2017,800
Oct 27, 202119.0119.4218.6419.1319.1311,200
Oct 26, 202119.2519.6518.2619.4219.4211,800
Oct 25, 202119.3819.4019.1819.3919.393,800
Oct 22, 202119.8019.8019.1319.1319.133,300
Oct 21, 202119.5719.8019.4919.6519.651,800
Oct 20, 202119.3419.8019.1119.6019.606,500
Oct 19, 202118.9021.0018.9019.3719.3710,700
Oct 18, 202118.9520.3417.0618.9718.9732,200
Oct 15, 202118.8520.2318.1018.9518.9512,100
Oct 14, 202118.1219.9917.5018.7418.7414,800
Oct 13, 202117.0117.9215.8117.6917.6912,700
Oct 12, 202116.0017.7915.9417.4317.4314,200
Oct 11, 202115.8916.6715.6315.8615.868,500
Oct 08, 202116.5516.5515.5215.5215.522,000
Oct 07, 202114.6216.2014.6115.5715.576,300
Oct 06, 202115.4816.3215.4815.6915.694,000
Oct 05, 202115.8416.4915.0116.0616.068,700
Oct 04, 202114.4815.9914.4815.7215.722,000
Oct 01, 202114.9615.6214.7115.6215.628,300
Sep 30, 202114.3014.5514.2714.5514.554,700
Sep 29, 202114.3014.7814.2514.2514.252,700
Sep 28, 202114.4814.5214.2614.2614.262,200
Sep 27, 202113.8014.9513.7014.2014.2024,100
Sep 24, 202113.9413.9413.3313.7713.773,100
Sep 23, 202113.8014.4013.2114.0614.0620,900
Sep 22, 202113.2014.2913.1513.2713.272,300
Sep 21, 202114.5614.5613.1013.1013.102,900
Sep 20, 202113.7614.5713.2613.5513.555,800
Sep 17, 202113.5314.8613.5114.5214.525,400
Sep 16, 202114.3515.0013.3313.8113.8126,100
Sep 15, 202114.2515.0014.2514.6114.613,300
Sep 14, 202114.6014.9814.3114.7114.717,500
Sep 13, 202115.0415.8514.5114.5514.558,600
Sep 10, 202114.9115.2114.6114.9214.924,800
Sep 09, 202115.1515.1514.7614.9014.906,400
Sep 08, 202115.8016.6815.2115.4115.414,300
Sep 07, 202116.5916.7015.0715.7015.7010,600
Sep 03, 202116.1516.2915.5516.2916.295,700
Sep 02, 202116.6816.6816.2816.2816.281,000
Sep 01, 202116.0416.4015.9116.1716.174,200
Aug 31, 202115.9816.6615.9816.5016.505,000
Aug 30, 202116.5816.8915.3916.3116.3110,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement