Quantcast

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

AINC 
$59.28
*  
5.69
8.76%
Get AINC Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading AINC now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    AINC After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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.
16:00 64.97 63.02 57.63 59.28 7,279
12/07/2018 67 68.25 62.5695 64.97 8,293
12/06/2018 63.76 67.56 63.76 67.56 8,645
12/04/2018 68 68 65 66.18 5,380
12/03/2018 68.96 69.5 64.58 68 7,636
11/30/2018 68 69 66.525 67 5,754
11/29/2018 62.4 66 62.4 66 3,171
11/28/2018 63.5 67.1173 62.56 62.56 10,288
11/27/2018 59.99 64.75 59.83 64.75 18,392
11/26/2018 59.3 61.185 58.2 59.6 16,602
11/23/2018 59.29 59.29 57.445 58.5 4,124
11/21/2018 58 58.84 55.93 58.6 6,261
11/20/2018 55.95 58.675 55.95 56.34 3,496
11/19/2018 57.6 59.59 56.2 56.96 4,311
11/16/2018 59.65 61.0989 57.5 57.5 4,621
11/15/2018 58 63.02 58 59.78 4,996
11/14/2018 60.1 61 57.26 59.31 4,450
11/13/2018 60.8 63 59.09 59.2 5,286
11/12/2018 59.03 60.67 56.86 60.67 4,253
11/09/2018 58.3 59.91 57 58.48 5,153
11/08/2018 57.89 59.5375 56.47 58.87 5,045
11/07/2018 59.256 61.5 55.508 57.67 15,180
11/06/2018 62.37 62.37 58.55 59.3 11,981
11/05/2018 62.261 65 62.261 62.3 4,805
11/02/2018 69.4 71.6 62.43 62.43 6,477
11/01/2018 63.5 68.96 63.5 66.19 5,041
10/31/2018 60 64.6373 60 63.04 2,930
10/30/2018 58.41 60 55 60 31,539
10/29/2018 66.15 66.15 58.25 58.25 22,388
10/26/2018 63.75 65.9 60.52 65.45 15,637
10/25/2018 65.46 66.5 63.86 64.65 9,360
10/24/2018 67.25 67.25 64.1 65 3,944
10/23/2018 63.3 67.25 60.995 67.25 25,118
10/22/2018 69.32 69.32 63.74 63.74 23,147
10/19/2018 68.1 69.5 67.55 68.93 5,548
10/18/2018 69.17 69.95 67.43 67.43 6,088
10/17/2018 68.77 71.8 67.75 69 13,754
10/16/2018 69.5 72.485 67 68.4 18,334
10/15/2018 71.1 71.7 68.75 68.76 13,825
10/12/2018 70.4 71.91 68.5 70.69 18,545
10/11/2018 69 74 69 69.75 24,093
10/10/2018 74.14 76.69 68.75 68.75 17,049
10/09/2018 75 75.11 70.56 75.1 19,473
10/08/2018 77.32 77.32 73.03 75.09 18,695
10/05/2018 78.61 79.38 75.1 77.54 5,665
10/04/2018 78.4005 79.17 78.0135 78.5 3,400
10/03/2018 78.6 79.9975 78.21 79.9 15,174
10/02/2018 78.75 80.47 78.1 78.33 14,789
10/01/2018 77.21 77.6 75.165 77.17 41,704
09/28/2018 73.99 75.87 73.99 75.87 31,055
09/27/2018 72.56 73.78 71.55 73.78 40,440
09/26/2018 74.5 76.06 72 72.15 212,398
09/25/2018 83 83 74.31 74.52 44,904
09/24/2018 87.5 91.1438 85.78 85.78 13,196
09/21/2018 87.46 90.3 87.35 87.35 14,354
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
*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