Quantcast

Ashford Inc. (Holding Company) Common Stock Historical Stock Prices

AINC 
$88.59
*  
1.57
1.8%
Get AINC Alerts
*Delayed - data as of Sep. 21, 2018 11:11 ET  -  Find a broker to begin trading AINC now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    AINC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:11 89.80 89.91 87.46 88.59 3,713
09/20/2018 89.35 91.49 87.02 87.02 6,655
09/19/2018 90.51 90.9 88.65 88.65 8,401
09/18/2018 87.65 90.94 87.65 90.56 13,859
09/17/2018 91.71 92 86.8398 87.5 20,165
09/14/2018 92 93.8503 91.7414 91.96 14,178
09/13/2018 93.7 93.7 92 92 2,099
09/12/2018 92.5 93.75 91.41 93.75 11,052
09/11/2018 93.48 94.86 92.06 92.25 7,976
09/10/2018 92.35 94.14 92.25 93.5 3,071
09/07/2018 91.32 92.78 91.32 92 1,588
09/06/2018 92.69 92.69 92.69 92.69 1,665
09/05/2018 92.91 94.4595 91.6029 92.05 7,978
09/04/2018 92.27 93.8 91.94 93.8 5,659
08/31/2018 91.9 94.5379 91 91.39 6,717
08/30/2018 92.66 92.66 91.47 92 9,121
08/29/2018 92 92.66 91.5599 92.4 7,236
08/28/2018 92.38 93.61 90.0027 92 9,628
08/27/2018 94.69 95.5775 89.714 92 15,236
08/24/2018 92.4 94.77 91.485 94.77 8,455
08/23/2018 93.5 94.0363 92.01 92.01 6,872
08/22/2018 92.21 94.31 87.76 94.31 5,760
08/21/2018 91.76 93.75 91.76 92.1 6,777
08/20/2018 91.43 92.16 90.51 91 8,180
08/17/2018 90 91.5 90 91.5 7,152
08/16/2018 92.88 92.88 88.967 89.46 6,957
08/15/2018 91.6 92.8 90.31 92.8 1,833
08/14/2018 89.95 90.97 88.41 90.73 4,072
08/13/2018 91.77 92.9999 90 90 5,287
08/10/2018 91.77 91.77 88.05 90.7 7,398
08/09/2018 86.97 86.97 84 84.84 9,011
08/08/2018 87.2 87.2 85.85 86.7 6,255
08/07/2018 85.97 87.29 85.85 87.29 3,636
08/06/2018 86.11 86.11 84.01 85.56 3,750
08/03/2018 85.96 89.73 85.96 86.04 8,863
08/02/2018 85.5 86.4 84.85 86.4 2,670
08/01/2018 85.125 85.59 84.71 84.94 10,569
07/31/2018 80.997 84.74 78 84.74 7,703
07/30/2018 78.44 82.48 77.76 81.98 10,374
07/27/2018 81 81 77.9 79 5,553
07/26/2018 78 78 77.52 77.52 1,343
07/25/2018 76.33 76.33 73.735 76.01 3,281
07/24/2018 73.79 76.58 73.79 76.25 7,771
07/23/2018 71.86 73.99 70.46 73.99 10,759
07/20/2018 69.34 72.65 69.34 71.76 11,238
07/19/2018 67.5 70.55 67.34 69.25 8,731
07/18/2018 67.47 67.75 67.3 67.5 6,636
07/17/2018 66.5 67 64.9299 67 5,417
07/16/2018 66.38 66.56 65.07 66.56 2,778
07/13/2018 67 67 66.35 66.35 1,586
07/12/2018 67.6365 67.6365 67 67 3,829
07/11/2018 66.38 67.34 66 66 4,881
07/10/2018 64.88 66.97 64.88 66.75 4,283
07/09/2018 65.84 65.91 64.125 64.51 13,277
07/06/2018 62.99 66.84 62.24 66.84 13,626
07/05/2018 66 66 62.85 62.85 8,230
07/03/2018 64.52 69.02 62.78 65.73 13,669
07/02/2018 64.51 66.43 64.51 64.53 5,234
06/29/2018 68.18 70.12 63.27 64.8 27,150
06/28/2018 65.07 70.55 64.15 67.78 30,890
06/27/2018 57.01 64.999 56.88 64.58 39,544
06/26/2018 61.18 62.03 53 56.01 37,841
06/25/2018 58.49 65.265 58.49 61.63 14,708
06/22/2018 63.99 64.63 61.5 62 82,963
06/21/2018 66.44 67.94 62.56 62.75 16,790
06/20/2018 71 71 65.5 65.64 15,252
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio