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 |
| Mar 27, 2024 | $2.32 | $2.36 | $2.21 | $2.30 | 9 266 |
| Mar 26, 2024 | $2.16 | $2.21 | $2.16 | $2.21 | 536 |
| Mar 25, 2024 | $2.14 | $2.25 | $2.14 | $2.25 | 4 348 |
| Mar 22, 2024 | $2.40 | $2.40 | $2.09 | $2.13 | 15 784 |
| Mar 21, 2024 | $2.10 | $2.50 | $2.10 | $2.31 | 32 506 |
| Mar 20, 2024 | $2.02 | $2.03 | $2.02 | $2.03 | 1 118 |
| Mar 19, 2024 | $2.03 | $2.14 | $1.99 | $1.99 | 15 223 |
| Mar 18, 2024 | $1.96 | $2.00 | $1.91 | $1.91 | 12 029 |
| Mar 15, 2024 | $2.09 | $2.20 | $1.94 | $1.94 | 21 117 |
| Mar 14, 2024 | $2.49 | $2.49 | $2.07 | $2.07 | 31 424 |
| Mar 13, 2024 | $2.52 | $2.66 | $2.45 | $2.45 | 16 104 |
| Mar 12, 2024 | $2.45 | $2.75 | $2.45 | $2.63 | 11 409 |
| Mar 11, 2024 | $2.49 | $2.56 | $2.40 | $2.47 | 15 260 |
| Mar 08, 2024 | $2.43 | $2.65 | $2.36 | $2.51 | 11 743 |
| Mar 07, 2024 | $2.65 | $2.65 | $2.43 | $2.46 | 13 576 |
| Mar 06, 2024 | $2.31 | $2.66 | $2.31 | $2.66 | 18 656 |
| Mar 05, 2024 | $2.65 | $2.80 | $2.25 | $2.49 | 29 798 |
| Mar 04, 2024 | $3.10 | $3.43 | $2.71 | $2.72 | 23 673 |
| Mar 01, 2024 | $2.80 | $3.40 | $2.60 | $3.17 | 51 673 |
| Feb 29, 2024 | $2.70 | $2.90 | $2.59 | $2.79 | 11 272 |
| Feb 28, 2024 | $2.52 | $2.75 | $2.40 | $2.52 | 9 840 |
| Feb 27, 2024 | $2.67 | $2.88 | $2.22 | $2.58 | 22 893 |
| Feb 26, 2024 | $2.48 | $2.90 | $2.20 | $2.59 | 19 094 |
| Feb 23, 2024 | $2.38 | $2.66 | $1.92 | $2.45 | 22 429 |
| Feb 22, 2024 | $2.36 | $2.47 | $2.29 | $2.29 | 10 264 |
