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 |
| Sep 27, 2023 | $6.39 | $6.40 | $5.65 | $5.65 | 7 510 |
| Sep 26, 2023 | $6.52 | $6.66 | $6.40 | $6.44 | 4 082 |
| Sep 25, 2023 | $5.84 | $6.57 | $6.05 | $6.52 | 3 276 |
| Sep 22, 2023 | $6.15 | $6.47 | $6.07 | $6.11 | 1 109 |
| Sep 21, 2023 | $6.40 | $6.49 | $6.15 | $6.15 | 1 747 |
| Sep 20, 2023 | $6.81 | $6.45 | $6.12 | $6.12 | 952 |
| Sep 19, 2023 | $7.43 | $7.43 | $7.05 | $7.06 | 746 |
| Sep 18, 2023 | $7.56 | $7.56 | $7.56 | $7.56 | 1 121 |
| Sep 15, 2023 | $7.30 | $7.56 | $6.98 | $7.56 | 2 522 |
| Sep 14, 2023 | $8.10 | $7.88 | $7.24 | $7.32 | 2 859 |
| Sep 13, 2023 | $8.15 | $8.15 | $8.11 | $8.14 | 3 466 |
| Sep 12, 2023 | $8.50 | $8.98 | $8.18 | $8.19 | 1 664 |
| Sep 11, 2023 | $8.34 | $8.18 | $8.18 | $8.18 | 1 253 |
| Sep 08, 2023 | $8.70 | $8.40 | $8.18 | $8.18 | 2 532 |
| Sep 07, 2023 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| Sep 06, 2023 | $8.63 | $8.63 | $8.63 | $8.63 | 777 |
| Sep 05, 2023 | $8.42 | $8.42 | $8.37 | $8.37 | 575 |
| Sep 01, 2023 | $8.91 | $8.56 | $8.52 | $8.52 | 614 |
| Aug 31, 2023 | $8.84 | $8.84 | $8.84 | $8.84 | 769 |
| Aug 30, 2023 | $8.80 | $8.80 | $8.80 | $8.80 | 635 |
| Aug 29, 2023 | $8.53 | $8.84 | $8.53 | $8.80 | 1 831 |
| Aug 28, 2023 | $9.30 | $9.30 | $8.14 | $8.31 | 10 840 |
| Aug 25, 2023 | $9.18 | $9.18 | $9.11 | $9.11 | 795 |
| Aug 24, 2023 | $9.10 | $9.10 | $9.10 | $9.10 | 663 |
| Aug 23, 2023 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
