Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ashford Inc (NY: AINC )

4.920 -0.010 (-0.20%)

Official Closing Price Updated: 6:30 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	4.880	4.920	4.880	4.920	23,609	-0.00(-0.10%)
Jul 19, 2024	4.900	4.927	4.850	4.925	38,776	+0.02(+0.51%)
Jul 18, 2024	4.920	4.930	4.900	4.900	45,226	-0.04(-0.91%)
Jul 17, 2024	4.920	4.950	4.920	4.945	22,206	+0.00(+0.10%)
Jul 16, 2024	4.940	4.940	4.930	4.940	10,250	-0.00(-0.10%)
Jul 15, 2024	4.910	4.950	4.910	4.945	17,308	+0.02(+0.30%)
Jul 12, 2024	4.950	4.950	4.910	4.930	27,006	-0.01(-0.20%)
Jul 11, 2024	4.950	4.950	4.940	4.940	5,015	+0.00(+0.00%)
Jul 10, 2024	4.930	4.950	4.920	4.940	20,677	+0.00(+0.00%)
Jul 09, 2024	4.920	4.940	4.920	4.940	6,883	+0.02(+0.30%)
Jul 08, 2024	4.900	4.930	4.900	4.925	2,064	+0.01(+0.31%)
Jul 05, 2024	4.930	4.930	4.900	4.910	32,255	-0.02(-0.41%)
Jul 03, 2024	4.940	4.940	4.925	4.930	2,896	+0.00(+0.00%)
Jul 02, 2024	4.930	4.930	4.925	4.930	5,330	+0.01(+0.20%)
Jul 01, 2024	4.920	4.940	4.910	4.920	11,954	+0.01(+0.20%)
Jun 28, 2024	4.930	4.930	4.910	4.910	22,159	-0.01(-0.20%)
Jun 27, 2024	4.930	4.940	4.920	4.920	10,058	-0.01(-0.20%)
Jun 26, 2024	4.930	4.940	4.930	4.930	9,513	+0.00(+0.00%)
Jun 25, 2024	4.930	4.935	4.930	4.930	8,174	+0.01(+0.20%)
Jun 24, 2024	4.930	4.950	4.920	4.920	7,261	-0.02(-0.40%)
Jun 21, 2024	4.920	4.940	4.920	4.940	4,484	+0.03(+0.61%)
Jun 20, 2024	4.880	4.939	4.880	4.910	23,402	+0.03(+0.61%)
Jun 18, 2024	4.870	4.890	4.855	4.880	16,617	+0.02(+0.41%)
Jun 17, 2024	4.890	4.890	4.860	4.860	11,036	-0.02(-0.41%)
Jun 14, 2024	4.860	4.890	4.860	4.880	30,522	+0.02(+0.39%)
Jun 13, 2024	4.870	4.870	4.850	4.861	2,119	+0.00(+0.02%)
Jun 12, 2024	4.855	4.860	4.851	4.860	2,262	+0.00(+0.00%)
Jun 11, 2024	4.830	4.880	4.830	4.860	14,642	+0.01(+0.23%)
Jun 10, 2024	4.790	4.860	4.790	4.849	15,172	+0.05(+1.02%)
Jun 07, 2024	4.790	4.800	4.790	4.800	9,527	+0.01(+0.21%)
Jun 06, 2024	4.770	4.800	4.770	4.790	7,402	-0.00(-0.10%)
Jun 05, 2024	4.800	4.800	4.775	4.795	28,044	+0.00(+0.10%)
Jun 04, 2024	4.810	4.810	4.780	4.790	31,817	-0.04(-0.83%)
Jun 03, 2024	4.830	4.830	4.810	4.830	4,115	+0.02(+0.42%)
May 31, 2024	4.820	4.830	4.810	4.810	8,964	-0.01(-0.21%)
May 30, 2024	4.840	4.840	4.820	4.820	16,447	-0.01(-0.21%)
May 29, 2024	4.840	4.850	4.830	4.830	15,916	-0.01(-0.31%)
May 28, 2024	4.860	4.860	4.828	4.845	15,342	+0.00(+0.10%)
May 24, 2024	4.820	4.840	4.820	4.840	21,018	+0.01(+0.21%)
May 23, 2024	4.840	4.850	4.820	4.830	22,085	+0.00(+0.00%)
May 22, 2024	4.850	4.850	4.820	4.830	4,002	-0.01(-0.21%)
May 21, 2024	4.830	4.850	4.820	4.840	39,263	+0.02(+0.41%)
May 20, 2024	4.820	4.830	4.820	4.820	7,200	-0.01(-0.21%)
May 17, 2024	4.810	4.840	4.810	4.830	27,600	+0.00(+0.00%)
May 16, 2024	4.840	4.840	4.820	4.830	15,854	+0.02(+0.42%)
May 15, 2024	4.860	4.870	4.810	4.810	4,376	-0.02(-0.41%)
May 14, 2024	4.880	4.890	4.810	4.830	21,728	-0.01(-0.21%)
May 13, 2024	4.860	4.890	4.820	4.840	38,511	+0.01(+0.21%)
May 10, 2024	4.820	4.840	4.810	4.830	15,871	+0.01(+0.21%)
May 09, 2024	4.820	4.850	4.780	4.820	40,091	-0.02(-0.41%)
May 08, 2024	4.890	4.890	4.820	4.840	25,523	+0.02(+0.41%)
May 07, 2024	4.850	4.850	4.820	4.820	26,141	+0.01(+0.21%)
May 06, 2024	4.870	4.870	4.810	4.810	28,841	-0.04(-0.82%)
May 03, 2024	4.860	4.900	4.830	4.850	40,649	-0.05(-1.02%)
May 02, 2024	4.860	4.900	4.860	4.900	11,503	+0.05(+1.03%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ashford Inc (NY: AINC )

Historical Prices