Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Inc (NY: AINC )

4.830 +0.020 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 4.840 4.895 4.840 4.850 7,866 +0.01(+0.21%)
Apr 30, 2024 4.890 4.900 4.840 4.840 32,701 -0.05(-1.02%)
Apr 29, 2024 4.850 4.940 4.850 4.890 91,738 +0.04(+0.82%)
Apr 26, 2024 4.900 4.900 4.790 4.850 32,056 -0.01(-0.21%)
Apr 25, 2024 4.800 4.900 4.790 4.860 58,351 +0.06(+1.25%)
Apr 24, 2024 4.810 4.810 4.760 4.800 36,756 +0.02(+0.42%)
Apr 23, 2024 4.780 4.840 4.770 4.780 27,991 -0.03(-0.62%)
Apr 22, 2024 4.810 4.870 4.780 4.810 53,199 +0.01(+0.21%)
Apr 19, 2024 4.830 4.900 4.800 4.800 27,770 -0.03(-0.62%)
Apr 18, 2024 4.860 4.890 4.820 4.830 21,642 +0.02(+0.42%)
Apr 17, 2024 4.910 4.930 4.810 4.810 60,865 -0.02(-0.41%)
Apr 16, 2024 4.910 4.910 4.780 4.830 98,460 -0.07(-1.43%)
Apr 15, 2024 4.760 4.980 4.750 4.900 323,732 +0.17(+3.59%)
Apr 12, 2024 4.760 4.790 4.700 4.730 41,366 +0.02(+0.42%)
Apr 11, 2024 4.790 4.800 4.710 4.710 126,628 -0.08(-1.67%)
Apr 10, 2024 4.700 4.790 4.700 4.790 52,662 +0.02(+0.42%)
Apr 09, 2024 4.720 4.790 4.690 4.770 85,667 +0.07(+1.49%)
Apr 08, 2024 4.700 4.790 4.650 4.700 215,160 -0.05(-1.05%)
Apr 05, 2024 4.690 4.750 4.630 4.750 230,209 +0.09(+1.93%)
Apr 04, 2024 4.700 4.780 4.610 4.660 280,000 -0.03(-0.64%)
Apr 03, 2024 4.610 4.790 4.600 4.690 801,051 -0.06(-1.26%)
Apr 02, 2024 4.250 4.870 4.050 4.750 19,158,560 +2.53(+113.96%)
Apr 01, 2024 2.310 2.310 2.184 2.220 2,593 -0.04(-1.77%)
Mar 28, 2024 2.310 2.460 2.260 2.260 3,402 -0.04(-1.74%)
Mar 27, 2024 2.320 2.360 2.210 2.300 9,266 +0.09(+4.13%)
Mar 26, 2024 2.161 2.209 2.161 2.209 570 -0.04(-1.83%)
Mar 25, 2024 2.140 2.250 2.140 2.250 4,348 +0.12(+5.63%)
Mar 22, 2024 2.400 2.400 2.094 2.130 15,789 -0.18(-7.79%)
Mar 21, 2024 2.100 2.530 2.100 2.310 32,506 +0.28(+13.78%)
Mar 20, 2024 2.020 2.050 2.020 2.030 1,244 +0.04(+2.03%)
Mar 19, 2024 2.030 2.140 1.930 1.990 15,223 +0.08(+4.19%)
Mar 18, 2024 1.960 2.000 1.910 1.910 12,029 -0.03(-1.55%)
Mar 15, 2024 2.090 2.270 1.940 1.940 21,117 -0.13(-6.28%)
Mar 14, 2024 2.490 2.490 2.070 2.070 31,723 -0.38(-15.51%)
Mar 13, 2024 2.520 2.690 2.450 2.450 16,104 -0.18(-6.84%)
Mar 12, 2024 2.449 2.750 2.449 2.630 11,409 +0.16(+6.48%)
Mar 11, 2024 2.490 2.590 2.380 2.470 15,285 -0.04(-1.59%)
Mar 08, 2024 2.430 2.650 2.360 2.510 11,743 +0.05(+2.03%)
Mar 07, 2024 2.650 2.650 2.430 2.460 13,733 -0.20(-7.52%)
Mar 06, 2024 2.310 2.800 2.310 2.660 18,656 +0.17(+6.83%)
Mar 05, 2024 2.650 2.830 2.230 2.490 29,806 -0.23(-8.46%)
Mar 04, 2024 3.100 3.430 2.705 2.720 23,714 -0.45(-14.20%)
Mar 01, 2024 2.800 3.400 2.600 3.170 51,673 +0.38(+13.62%)
Feb 29, 2024 2.700 2.897 2.590 2.790 12,272 +0.27(+10.71%)
Feb 28, 2024 2.520 2.750 2.400 2.520 9,840 -0.06(-2.33%)
Feb 27, 2024 2.670 2.882 2.220 2.580 23,014 -0.01(-0.39%)
Feb 26, 2024 2.480 2.900 2.200 2.590 19,100 +0.14(+5.71%)
Feb 23, 2024 2.380 2.660 1.920 2.450 22,429 +0.16(+6.99%)
Feb 22, 2024 2.360 2.471 2.290 2.290 10,264 -0.06(-2.55%)
Feb 21, 2024 2.370 2.370 2.300 2.350 2,367 -0.02(-0.83%)
Feb 20, 2024 2.300 2.460 2.300 2.370 3,715 +0.07(+3.03%)
Feb 16, 2024 2.410 2.455 2.300 2.300 14,385 -0.18(-7.26%)
Feb 15, 2024 2.480 2.490 2.480 2.480 2,164 -0.06(-2.36%)
Feb 14, 2024 2.500 2.615 2.480 2.540 3,085 -0.16(-6.07%)
Feb 13, 2024 2.480 2.704 2.480 2.704 2,125 +0.22(+9.03%)
Feb 12, 2024 2.457 2.550 2.457 2.480 2,671 -0.07(-2.75%)
Feb 09, 2024 2.434 2.550 2.434 2.550 1,231 +0.22(+9.44%)
Feb 08, 2024 2.350 2.350 2.311 2.330 779 -0.02(-0.85%)
Feb 07, 2024 2.530 2.530 2.220 2.350 7,785 -0.21(-8.20%)
Feb 06, 2024 2.600 2.600 2.500 2.560 2,718 -0.14(-5.18%)
Feb 05, 2024 2.773 2.773 2.650 2.700 4,676 -0.11(-3.92%)
Feb 02, 2024 2.760 2.810 2.760 2.810 897 -0.01(-0.35%)
Feb 01, 2024 2.810 2.820 2.780 2.820 3,832 +0.00(+0.00%)
Jan 31, 2024 2.870 2.980 2.790 2.820 4,961 -0.09(-2.96%)
Jan 30, 2024 2.850 2.906 2.810 2.906 2,181 -0.09(-3.14%)
Jan 29, 2024 3.000 3.000 3.000 3.000 1,362 -0.01(-0.33%)
Jan 26, 2024 3.000 3.010 3.000 3.010 676 -0.27(-8.23%)
Jan 25, 2024 3.050 3.286 3.050 3.280 665 -0.15(-4.38%)
Jan 24, 2024 3.120 3.430 3.120 3.430 508 -0.03(-0.87%)
Jan 23, 2024 3.175 3.460 3.175 3.460 1,038 +0.41(+13.44%)
Jan 22, 2024 3.210 3.210 2.780 3.050 3,291 +0.02(+0.66%)
Jan 19, 2024 3.370 3.370 2.900 3.030 5,731 -0.36(-10.62%)
Jan 18, 2024 3.520 3.580 3.390 3.390 2,928 -0.19(-5.44%)
Jan 17, 2024 3.600 3.620 3.585 3.585 3,519 -0.03(-0.83%)
Jan 16, 2024 3.630 3.630 3.600 3.615 2,447 +0.02(+0.42%)
Jan 12, 2024 3.600 3.600 3.600 3.600 372 -0.02(-0.55%)
Jan 11, 2024 3.753 3.753 3.610 3.620 639 -0.10(-2.69%)
Jan 09, 2024 3.720 89 -0.16(-4.12%)
Jan 08, 2024 3.670 3.880 3.670 3.880 670 +0.21(+5.72%)
Jan 05, 2024 3.650 3.670 3.650 3.670 1,378 -0.15(-3.93%)
Jan 04, 2024 3.820 3.820 3.820 3.820 547 -0.01(-0.13%)
Jan 03, 2024 3.871 3.871 3.825 3.825 4,411 -0.05(-1.42%)
Jan 02, 2024 3.750 3.880 3.750 3.880 18,146 +0.20(+5.43%)
Dec 29, 2023 3.850 3.850 3.640 3.680 4,258 +0.01(+0.28%)
Dec 28, 2023 3.670 3.859 3.670 3.670 6,386 -0.21(-5.41%)
Dec 27, 2023 3.773 3.880 3.605 3.880 11,210 +0.13(+3.46%)
Dec 26, 2023 3.840 3.880 3.700 3.750 5,385 -0.05(-1.37%)
Dec 22, 2023 3.760 3.880 3.470 3.802 5,699 -0.03(-0.73%)
Dec 21, 2023 3.680 3.880 3.680 3.830 2,844 -0.05(-1.29%)
Dec 20, 2023 3.900 3.900 3.750 3.880 4,531 -0.02(-0.51%)
Dec 19, 2023 3.940 3.950 3.800 3.900 3,469 -0.07(-1.76%)
Dec 18, 2023 3.940 3.990 3.810 3.970 3,358 -0.23(-5.48%)
Dec 15, 2023 4.550 4.665 3.650 4.200 10,727 -0.25(-5.62%)
Dec 14, 2023 4.565 4.565 4.450 4.450 849 +0.01(+0.23%)
Dec 13, 2023 4.440 4.440 4.440 4.440 820 +0.08(+1.83%)
Dec 12, 2023 4.420 4.520 4.360 4.360 2,000 -0.10(-2.24%)
Dec 11, 2023 4.700 4.840 4.441 4.460 7,209 -0.29(-6.11%)
Dec 08, 2023 4.640 4.840 4.640 4.750 1,798 +0.08(+1.71%)
Dec 07, 2023 4.850 4.850 4.520 4.670 5,510 -0.33(-6.60%)
Dec 06, 2023 5.000 5.000 5.000 5.000 575 +0.09(+1.83%)
Dec 04, 2023 4.910 190 -0.24(-4.66%)
Dec 01, 2023 5.130 5.400 5.130 5.150 1,734 +0.00(+0.00%)
Nov 30, 2023 5.205 5.205 5.110 5.150 928 +0.09(+1.78%)
Nov 29, 2023 5.150 5.200 5.060 5.060 1,782 +0.03(+0.60%)
Nov 28, 2023 5.210 5.220 5.030 5.030 1,031 -0.36(-6.68%)
Nov 27, 2023 5.010 5.750 5.010 5.390 4,509 +0.19(+3.65%)
Nov 24, 2023 5.340 5.340 5.200 5.200 316 -0.14(-2.62%)
Nov 22, 2023 5.480 5.580 5.340 5.340 4,139 +0.16(+3.09%)
Nov 21, 2023 5.160 5.210 5.100 5.180 830 -0.15(-2.81%)
Nov 20, 2023 5.080 5.654 5.080 5.330 3,598 -0.09(-1.66%)
Nov 16, 2023 5.420 52 -0.07(-1.29%)
Nov 15, 2023 5.210 5.500 5.060 5.491 2,530 +0.13(+2.44%)
Nov 14, 2023 5.370 5.370 5.360 5.360 370 -0.00(-0.00%)
Nov 13, 2023 5.350 5.360 5.350 5.360 1,541 +0.07(+1.33%)
Nov 10, 2023 5.370 5.370 5.290 5.290 534 -0.61(-10.34%)
Nov 09, 2023 5.610 5.900 5.260 5.900 4,414 -0.08(-1.35%)
Nov 08, 2023 6.040 6.040 5.780 5.981 4,869 +0.32(+5.67%)
Nov 07, 2023 5.660 5.660 5.660 5.660 301 +0.00(+0.00%)
Nov 06, 2023 5.660 5.660 5.645 5.660 1,096 -0.32(-5.35%)
Nov 03, 2023 5.940 6.140 5.900 5.980 1,485 +0.36(+6.41%)
Nov 02, 2023 5.600 5.620 5.600 5.620 372 +0.02(+0.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.