NYSE:AINC
Ashford, Inc Stock Price (Quote)
$4.90
+0.0500 (+1.03%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.05 | $4.98 | Thursday, 2nd May 2024 AINC stock ended at $4.90. This is 1.03% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.82% from a day low at $4.86 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 |
| May 02, 2024 | $4.86 | $4.90 | $4.86 | $4.90 | 11 503 |
| May 01, 2024 | $4.84 | $4.90 | $4.84 | $4.85 | 7 844 |
| Apr 30, 2024 | $4.89 | $4.90 | $4.84 | $4.84 | 32 701 |
| Apr 29, 2024 | $4.85 | $4.94 | $4.85 | $4.89 | 91 682 |
| Apr 26, 2024 | $4.90 | $4.90 | $4.80 | $4.84 | 29 702 |
| Apr 25, 2024 | $4.80 | $4.90 | $4.79 | $4.86 | 58 338 |
| Apr 24, 2024 | $4.81 | $4.82 | $4.76 | $4.80 | 36 744 |
| Apr 23, 2024 | $4.78 | $4.82 | $4.78 | $4.78 | 27 971 |
| Apr 22, 2024 | $4.81 | $4.85 | $4.78 | $4.81 | 53 199 |
| Apr 19, 2024 | $4.83 | $4.90 | $4.80 | $4.80 | 27 747 |
| Apr 18, 2024 | $4.86 | $4.89 | $4.82 | $4.83 | 21 639 |
| Apr 17, 2024 | $4.91 | $4.93 | $4.81 | $4.81 | 60 750 |
| Apr 16, 2024 | $4.91 | $4.91 | $4.78 | $4.83 | 80 753 |
| Apr 15, 2024 | $4.76 | $4.98 | $4.75 | $4.90 | 323 731 |
| Apr 12, 2024 | $4.76 | $4.78 | $4.70 | $4.73 | 41 360 |
| Apr 11, 2024 | $4.79 | $4.80 | $4.71 | $4.71 | 126 581 |
| Apr 10, 2024 | $4.70 | $4.79 | $4.70 | $4.79 | 52 649 |
| Apr 09, 2024 | $4.72 | $4.79 | $4.70 | $4.77 | 85 665 |
| Apr 08, 2024 | $4.70 | $4.78 | $4.65 | $4.70 | 215 138 |
| Apr 05, 2024 | $4.69 | $4.75 | $4.63 | $4.75 | 230 147 |
| Apr 04, 2024 | $4.70 | $4.78 | $4.61 | $4.66 | 273 979 |
| Apr 03, 2024 | $4.61 | $4.79 | $4.60 | $4.69 | 793 660 |
| Apr 02, 2024 | $4.25 | $4.87 | $4.05 | $4.75 | 18 858 221 |
| Apr 01, 2024 | $2.31 | $2.31 | $2.18 | $2.22 | 2 593 |
| Mar 28, 2024 | $2.31 | $2.46 | $2.26 | $2.26 | 3 352 |
