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 |
| Jul 18, 2023 | $9.40 | $9.47 | $9.40 | $9.41 | 1 745 |
| Jul 17, 2023 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| Jul 14, 2023 | $9.67 | $9.67 | $9.50 | $9.67 | 849 |
| Jul 13, 2023 | $9.35 | $9.50 | $9.35 | $9.50 | 710 |
| Jul 12, 2023 | $9.63 | $9.68 | $9.27 | $9.54 | 2 308 |
| Jul 11, 2023 | $9.61 | $9.86 | $9.51 | $9.52 | 11 149 |
| Jul 10, 2023 | $9.60 | $9.85 | $9.60 | $9.73 | 2 603 |
| Jul 07, 2023 | $9.74 | $9.80 | $9.67 | $9.67 | 336 |
| Jul 06, 2023 | $9.71 | $10.00 | $9.62 | $9.81 | 2 425 |
| Jul 05, 2023 | $9.71 | $9.71 | $9.71 | $9.71 | 499 |
| Jul 03, 2023 | $10.10 | $9.95 | $9.67 | $9.67 | 1 928 |
| Jun 30, 2023 | $9.72 | $9.72 | $9.39 | $9.72 | 555 |
| Jun 29, 2023 | $9.70 | $9.90 | $9.70 | $9.70 | 1 818 |
| Jun 28, 2023 | $9.60 | $10.03 | $9.60 | $9.81 | 9 499 |
| Jun 27, 2023 | $9.32 | $9.86 | $9.36 | $9.86 | 8 094 |
| Jun 26, 2023 | $9.31 | $9.63 | $9.35 | $9.35 | 6 097 |
| Jun 23, 2023 | $10.00 | $10.34 | $9.60 | $9.67 | 2 881 |
| Jun 22, 2023 | $10.19 | $10.35 | $10.18 | $10.35 | 712 |
| Jun 21, 2023 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| Jun 20, 2023 | $10.22 | $10.22 | $10.18 | $10.18 | 871 |
| Jun 16, 2023 | $10.41 | $10.60 | $10.22 | $10.22 | 3 823 |
| Jun 15, 2023 | $10.80 | $10.80 | $10.42 | $10.42 | 8 538 |
| Jun 14, 2023 | $10.59 | $10.80 | $10.22 | $10.80 | 1 664 |
| Jun 13, 2023 | $10.56 | $10.56 | $10.55 | $10.56 | 453 |
| Jun 12, 2023 | $10.78 | $11.08 | $10.42 | $10.57 | 1 600 |
