NYSE:AINC
Ashford, Inc Stock Price (Quote)
$4.80
-0.0300 (-0.621%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.02 | $4.98 | Friday, 19th Apr 2024 AINC stock ended at $4.80. This is 0.621% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $4.80 to a day high of $4.90. |
| 90 days | $1.91 | $4.98 | |
| 52 weeks | $1.91 | $11.67 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $4.83 | $4.90 | $4.80 | $4.80 | 27 747 |
| 2024-04-18 | $4.86 | $4.89 | $4.82 | $4.83 | 21 639 |
| 2024-04-17 | $4.91 | $4.93 | $4.81 | $4.81 | 60 750 |
| 2024-04-16 | $4.91 | $4.91 | $4.78 | $4.83 | 80 753 |
| 2024-04-15 | $4.76 | $4.98 | $4.75 | $4.90 | 323 731 |
| 2024-04-12 | $4.76 | $4.78 | $4.70 | $4.73 | 41 360 |
| 2024-04-11 | $4.79 | $4.80 | $4.71 | $4.71 | 126 581 |
| 2024-04-10 | $4.70 | $4.79 | $4.70 | $4.79 | 52 649 |
| 2024-04-09 | $4.72 | $4.79 | $4.70 | $4.77 | 85 665 |
| 2024-04-08 | $4.70 | $4.78 | $4.65 | $4.70 | 215 138 |
| 2024-04-05 | $4.69 | $4.75 | $4.63 | $4.75 | 230 147 |
| 2024-04-04 | $4.70 | $4.78 | $4.61 | $4.66 | 273 979 |
| 2024-04-03 | $4.61 | $4.79 | $4.60 | $4.69 | 793 660 |
| 2024-04-02 | $4.25 | $4.87 | $4.05 | $4.75 | 18 858 221 |
| 2024-04-01 | $2.31 | $2.31 | $2.18 | $2.22 | 2 593 |
| 2024-03-28 | $2.31 | $2.46 | $2.26 | $2.26 | 3 352 |
| 2024-03-27 | $2.32 | $2.36 | $2.21 | $2.30 | 9 266 |
| 2024-03-26 | $2.16 | $2.21 | $2.16 | $2.21 | 536 |
| 2024-03-25 | $2.14 | $2.25 | $2.14 | $2.25 | 4 348 |
| 2024-03-22 | $2.40 | $2.40 | $2.09 | $2.13 | 15 784 |
| 2024-03-21 | $2.10 | $2.50 | $2.10 | $2.31 | 32 506 |
| 2024-03-20 | $2.02 | $2.03 | $2.02 | $2.03 | 1 118 |
| 2024-03-19 | $2.03 | $2.14 | $1.99 | $1.99 | 15 223 |
| 2024-03-18 | $1.96 | $2.00 | $1.91 | $1.91 | 12 029 |
| 2024-03-15 | $2.09 | $2.20 | $1.94 | $1.94 | 21 117 |
