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 |
| Dec 07, 2023 | $4.85 | $4.85 | $4.52 | $4.67 | 5 509 |
| Dec 06, 2023 | $5.00 | $5.00 | $5.00 | $5.00 | 575 |
| Dec 05, 2023 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| Dec 04, 2023 | $5.18 | $5.18 | $4.91 | $4.91 | 3 726 |
| Dec 01, 2023 | $5.13 | $5.15 | $5.10 | $5.15 | 1 711 |
| Nov 30, 2023 | $5.21 | $5.21 | $5.11 | $5.15 | 840 |
| Nov 29, 2023 | $5.15 | $5.15 | $5.06 | $5.06 | 1 528 |
| Nov 28, 2023 | $5.21 | $5.28 | $5.03 | $5.03 | 901 |
| Nov 27, 2023 | $5.01 | $5.75 | $5.01 | $5.39 | 4 508 |
| Nov 24, 2023 | $5.34 | $5.34 | $5.20 | $5.20 | 315 |
| Nov 22, 2023 | $5.48 | $5.58 | $5.34 | $5.34 | 4 121 |
| Nov 21, 2023 | $5.16 | $5.21 | $5.10 | $5.18 | 765 |
| Nov 20, 2023 | $5.08 | $5.33 | $5.08 | $5.33 | 3 598 |
| Nov 17, 2023 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| Nov 16, 2023 | $5.12 | $5.45 | $5.12 | $5.42 | 1 248 |
| Nov 15, 2023 | $5.21 | $5.49 | $5.06 | $5.49 | 2 512 |
| Nov 14, 2023 | $5.37 | $5.37 | $5.36 | $5.36 | 281 |
| Nov 13, 2023 | $5.35 | $5.36 | $5.35 | $5.36 | 1 465 |
| Nov 10, 2023 | $5.37 | $5.37 | $5.29 | $5.29 | 394 |
| Nov 09, 2023 | $5.61 | $5.90 | $5.26 | $5.90 | 4 414 |
| Nov 08, 2023 | $6.04 | $6.04 | $5.55 | $5.98 | 4 869 |
| Nov 07, 2023 | $5.66 | $5.66 | $5.66 | $5.66 | 187 |
| Nov 06, 2023 | $5.66 | $5.66 | $5.65 | $5.66 | 997 |
| Nov 03, 2023 | $5.94 | $6.14 | $5.90 | $5.98 | 1 463 |
| Nov 02, 2023 | $5.60 | $5.62 | $5.60 | $5.62 | 331 |
