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 |
| Aug 22, 2023 | $9.28 | $9.28 | $9.10 | $9.10 | 628 |
| Aug 21, 2023 | $9.29 | $9.10 | $9.10 | $9.10 | 3 020 |
| Aug 18, 2023 | $9.10 | $9.42 | $9.10 | $9.28 | 1 770 |
| Aug 17, 2023 | $9.19 | $9.38 | $9.17 | $9.25 | 9 834 |
| Aug 16, 2023 | $9.27 | $9.38 | $9.24 | $9.38 | 1 327 |
| Aug 15, 2023 | $9.30 | $9.30 | $9.29 | $9.30 | 1 653 |
| Aug 14, 2023 | $9.10 | $9.15 | $9.10 | $9.10 | 582 |
| Aug 11, 2023 | $9.17 | $9.17 | $9.10 | $9.10 | 255 |
| Aug 10, 2023 | $9.38 | $9.50 | $9.16 | $9.50 | 2 064 |
| Aug 09, 2023 | $9.10 | $9.38 | $9.10 | $9.38 | 835 |
| Aug 08, 2023 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| Aug 07, 2023 | $9.20 | $9.20 | $9.11 | $9.11 | 614 |
| Aug 04, 2023 | $9.27 | $9.27 | $9.27 | $9.27 | 271 |
| Aug 03, 2023 | $9.10 | $9.40 | $9.00 | $9.40 | 3 977 |
| Aug 02, 2023 | $9.22 | $9.22 | $9.20 | $9.20 | 1 749 |
| Aug 01, 2023 | $9.30 | $9.41 | $9.30 | $9.35 | 28 731 |
| Jul 31, 2023 | $9.42 | $9.42 | $9.40 | $9.40 | 902 |
| Jul 28, 2023 | $9.40 | $9.40 | $9.40 | $9.40 | 171 |
| Jul 27, 2023 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| Jul 26, 2023 | $9.30 | $9.30 | $9.30 | $9.30 | 197 |
| Jul 25, 2023 | $9.35 | $9.35 | $9.30 | $9.30 | 318 |
| Jul 24, 2023 | $9.40 | $9.64 | $9.64 | $9.64 | 831 |
| Jul 21, 2023 | $9.34 | $9.35 | $9.30 | $9.30 | 1 727 |
| Jul 20, 2023 | $9.31 | $9.40 | $9.31 | $9.40 | 880 |
| Jul 19, 2023 | $9.67 | $9.67 | $9.47 | $9.47 | 275 |
