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
21.99-1.61 (-6.82%)
At close: 03:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 27, 202116.3116.9815.6416.5816.583,600
Aug 26, 202116.1216.3915.2216.3916.399,300
Aug 25, 202115.3115.8114.9015.6215.6219,200
Aug 24, 202115.0015.2914.2515.1315.1327,200
Aug 23, 202115.1615.5414.6115.0015.009,200
Aug 20, 202114.3815.7114.2714.7514.7542,300
Aug 19, 202115.5815.5814.0214.2214.228,000
Aug 18, 202115.8816.4515.3715.7715.775,400
Aug 17, 202115.2416.0115.1315.9915.998,600
Aug 16, 202116.4216.4215.2015.2515.258,900
Aug 13, 202117.1217.1216.2316.6216.624,500
Aug 12, 202116.2317.1316.2316.5516.556,200
Aug 11, 202116.6116.9515.3016.6516.655,600
Aug 10, 202116.5016.9316.0516.4616.463,100
Aug 09, 202116.1516.9415.9616.4416.4419,300
Aug 06, 202116.6016.6016.1116.6016.606,400
Aug 05, 202116.6117.0116.3616.6016.6014,800
Aug 04, 202117.2017.3116.3917.0017.0018,100
Aug 03, 202116.5317.4016.3217.2517.258,900
Aug 02, 202117.3918.0416.6617.1517.1513,100
Jul 30, 202118.0418.0416.6416.6416.649,400
Jul 29, 202117.3818.3816.7418.3818.3815,700
Jul 28, 202117.8018.2515.4316.7416.7420,700
Jul 27, 202117.0117.1215.9916.3016.308,500
Jul 26, 202117.4717.9317.0017.0217.026,200
Jul 23, 202118.9919.5917.0617.6117.6110,000
Jul 22, 202118.2619.0117.4017.4017.404,700
Jul 21, 202117.0018.7217.0017.9317.9328,000
Jul 20, 202116.4918.0316.4917.1117.118,900
Jul 19, 202118.4919.1316.5016.5616.5629,700
Jul 16, 202119.0020.3518.5618.8018.8033,500
Jul 15, 202119.8020.1318.6719.0919.099,400
Jul 14, 202120.8120.8120.8120.8120.811,000
Jul 13, 202121.6822.3821.1021.6321.633,500
Jul 12, 202122.1822.2420.0021.9521.9514,500
Jul 09, 202120.9523.6020.9522.2422.2416,200
Jul 08, 202120.4221.3919.0020.9220.9252,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement