Ashford Inc. (AINC)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.8600 | 4.8800 | 4.8601 | 4.8800 | 4.8800 | 8,386 |
| 01 May 2024 | 4.8400 | 4.8950 | 4.8400 | 4.8500 | 4.8500 | 7,900 |
| 30 Apr 2024 | 4.8900 | 4.9000 | 4.8400 | 4.8400 | 4.8400 | 32,700 |
| 29 Apr 2024 | 4.8500 | 4.9400 | 4.8500 | 4.8900 | 4.8900 | 91,700 |
| 26 Apr 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8500 | 4.8500 | 32,100 |
| 25 Apr 2024 | 4.8000 | 4.9000 | 4.7900 | 4.8600 | 4.8600 | 58,400 |
| 24 Apr 2024 | 4.8100 | 4.8200 | 4.7600 | 4.8000 | 4.8000 | 36,800 |
| 23 Apr 2024 | 4.7800 | 4.8400 | 4.7700 | 4.7800 | 4.7800 | 28,000 |
| 22 Apr 2024 | 4.8100 | 4.8700 | 4.7800 | 4.8100 | 4.8100 | 53,200 |
| 19 Apr 2024 | 4.8300 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 27,800 |
| 18 Apr 2024 | 4.8600 | 4.8900 | 4.8200 | 4.8300 | 4.8300 | 22,000 |
| 17 Apr 2024 | 4.9100 | 4.9300 | 4.8100 | 4.8100 | 4.8100 | 60,900 |
| 16 Apr 2024 | 4.9100 | 4.9100 | 4.7800 | 4.8300 | 4.8300 | 98,500 |
| 15 Apr 2024 | 4.7600 | 4.9800 | 4.7500 | 4.9000 | 4.9000 | 323,700 |
| 12 Apr 2024 | 4.7600 | 4.7900 | 4.7000 | 4.7300 | 4.7300 | 41,400 |
| 11 Apr 2024 | 4.7900 | 4.8000 | 4.7100 | 4.7100 | 4.7100 | 126,600 |
| 10 Apr 2024 | 4.7000 | 4.7900 | 4.7000 | 4.7900 | 4.7900 | 52,700 |
| 09 Apr 2024 | 4.7200 | 4.7900 | 4.6900 | 4.7700 | 4.7700 | 85,700 |
| 08 Apr 2024 | 4.7000 | 4.7900 | 4.6500 | 4.7000 | 4.7000 | 215,100 |
| 05 Apr 2024 | 4.6900 | 4.7500 | 4.6300 | 4.7500 | 4.7500 | 230,200 |
| 04 Apr 2024 | 4.7000 | 4.7800 | 4.6100 | 4.6600 | 4.6600 | 279,800 |
| 03 Apr 2024 | 4.6100 | 4.7900 | 4.6000 | 4.6900 | 4.6900 | 807,200 |
| 02 Apr 2024 | 4.2500 | 4.8700 | 4.0500 | 4.7500 | 4.7500 | 19,181,000 |
| 01 Apr 2024 | 2.3100 | 2.3100 | 2.1840 | 2.2200 | 2.2200 | 2,600 |
| 28 Mar 2024 | 2.3100 | 2.4600 | 2.2600 | 2.2600 | 2.2600 | 3,400 |
| 27 Mar 2024 | 2.3200 | 2.3600 | 2.2100 | 2.3000 | 2.3000 | 9,300 |
| 26 Mar 2024 | 2.1610 | 2.2090 | 2.1610 | 2.2090 | 2.2090 | 600 |
| 25 Mar 2024 | 2.1400 | 2.2500 | 2.1400 | 2.2500 | 2.2500 | 4,300 |
| 22 Mar 2024 | 2.4000 | 2.4000 | 2.0940 | 2.1300 | 2.1300 | 15,800 |
| 21 Mar 2024 | 2.1000 | 2.5300 | 2.1000 | 2.3100 | 2.3100 | 32,500 |
| 20 Mar 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 1,200 |
| 19 Mar 2024 | 2.0300 | 2.1400 | 1.9300 | 1.9900 | 1.9900 | 15,200 |
| 18 Mar 2024 | 1.9600 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 12,000 |
| 15 Mar 2024 | 2.0900 | 2.2700 | 1.9400 | 1.9400 | 1.9400 | 21,100 |
| 14 Mar 2024 | 2.4900 | 2.4900 | 2.0700 | 2.0700 | 2.0700 | 31,500 |
| 13 Mar 2024 | 2.5200 | 2.6900 | 2.4500 | 2.4500 | 2.4500 | 16,100 |
| 12 Mar 2024 | 2.4490 | 2.7500 | 2.4490 | 2.6300 | 2.6300 | 11,400 |
| 11 Mar 2024 | 2.4900 | 2.5900 | 2.3800 | 2.4700 | 2.4700 | 15,300 |
| 08 Mar 2024 | 2.4300 | 2.6500 | 2.3600 | 2.5100 | 2.5100 | 11,700 |
| 07 Mar 2024 | 2.6500 | 2.6500 | 2.4300 | 2.4600 | 2.4600 | 13,700 |
| 06 Mar 2024 | 2.3100 | 2.8000 | 2.3100 | 2.6600 | 2.6600 | 18,700 |
| 05 Mar 2024 | 2.6500 | 2.8300 | 2.2300 | 2.4900 | 2.4900 | 29,800 |
| 04 Mar 2024 | 3.1000 | 3.4300 | 2.7050 | 2.7200 | 2.7200 | 23,700 |
| 01 Mar 2024 | 2.8000 | 3.4000 | 2.6000 | 3.1700 | 3.1700 | 51,700 |
| 29 Feb 2024 | 2.7000 | 2.8970 | 2.5900 | 2.7900 | 2.7900 | 12,300 |
| 28 Feb 2024 | 2.5200 | 2.7500 | 2.4000 | 2.5200 | 2.5200 | 9,800 |
| 27 Feb 2024 | 2.6700 | 2.8820 | 2.2200 | 2.5800 | 2.5800 | 23,000 |
| 26 Feb 2024 | 2.4800 | 2.9000 | 2.2000 | 2.5900 | 2.5900 | 19,100 |
| 23 Feb 2024 | 2.3800 | 2.6600 | 1.9200 | 2.4500 | 2.4500 | 22,400 |
| 22 Feb 2024 | 2.3600 | 2.4720 | 2.2900 | 2.2900 | 2.2900 | 10,300 |
| 21 Feb 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 2,400 |
| 20 Feb 2024 | 2.3000 | 2.4600 | 2.3000 | 2.3700 | 2.3700 | 3,700 |
| 16 Feb 2024 | 2.4100 | 2.4550 | 2.3000 | 2.3000 | 2.3000 | 14,400 |
| 15 Feb 2024 | 2.4810 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 2,200 |
| 14 Feb 2024 | 2.5000 | 2.6150 | 2.4800 | 2.5400 | 2.5400 | 3,100 |
| 13 Feb 2024 | 2.4800 | 2.7040 | 2.4800 | 2.7040 | 2.7040 | 2,100 |
| 12 Feb 2024 | 2.4570 | 2.5500 | 2.4570 | 2.4800 | 2.4800 | 2,700 |
| 09 Feb 2024 | 2.4350 | 2.5500 | 2.4350 | 2.5500 | 2.5500 | 1,200 |
| 08 Feb 2024 | 2.3500 | 2.3500 | 2.3110 | 2.3300 | 2.3300 | 800 |
| 07 Feb 2024 | 2.5300 | 2.5300 | 2.2200 | 2.3500 | 2.3500 | 7,800 |
| 06 Feb 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5600 | 2.5600 | 2,700 |
| 05 Feb 2024 | 2.7730 | 2.7730 | 2.6500 | 2.7000 | 2.7000 | 4,700 |
| 02 Feb 2024 | 2.7600 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 900 |
| 01 Feb 2024 | 2.8100 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | 4,300 |
| 31 Jan 2024 | 2.8720 | 2.9800 | 2.7900 | 2.8200 | 2.8200 | 5,000 |
| 30 Jan 2024 | 2.8500 | 2.9060 | 2.8100 | 2.9060 | 2.9060 | 2,200 |
| 29 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,400 |
| 26 Jan 2024 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | 3.0100 | 700 |
| 25 Jan 2024 | 3.0500 | 3.2860 | 3.0500 | 3.2800 | 3.2800 | 700 |
| 24 Jan 2024 | 3.1200 | 3.4300 | 3.1200 | 3.4300 | 3.4300 | 500 |
| 23 Jan 2024 | 3.1750 | 3.4600 | 3.1750 | 3.4600 | 3.4600 | 1,000 |
| 22 Jan 2024 | 3.2100 | 3.2100 | 2.7800 | 3.0500 | 3.0500 | 3,300 |
| 19 Jan 2024 | 3.3700 | 3.3700 | 2.9000 | 3.0300 | 3.0300 | 5,700 |
| 18 Jan 2024 | 3.5200 | 3.5800 | 3.3900 | 3.3900 | 3.3900 | 2,900 |
| 17 Jan 2024 | 3.6000 | 3.6200 | 3.5850 | 3.5850 | 3.5850 | 3,500 |
| 16 Jan 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6150 | 3.6150 | 2,400 |
| 12 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 400 |
| 11 Jan 2024 | 3.7530 | 3.7530 | 3.6100 | 3.6200 | 3.6200 | 600 |
| 10 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 09 Jan 2024 | 3.7200 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 3,100 |
| 08 Jan 2024 | 3.6700 | 3.8800 | 3.6700 | 3.8800 | 3.8800 | 700 |
| 05 Jan 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6700 | 3.6700 | 1,400 |
| 04 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 500 |
| 03 Jan 2024 | 3.8710 | 3.8710 | 3.8250 | 3.8250 | 3.8250 | 4,400 |
| 02 Jan 2024 | 3.7500 | 3.8800 | 3.7500 | 3.8800 | 3.8800 | 18,100 |
| 29 Dec 2023 | 3.8500 | 3.8500 | 3.6400 | 3.6800 | 3.6800 | 4,300 |
| 28 Dec 2023 | 3.6700 | 3.8590 | 3.6700 | 3.6700 | 3.6700 | 6,400 |
| 27 Dec 2023 | 3.7730 | 3.8800 | 3.6050 | 3.8800 | 3.8800 | 11,200 |
| 26 Dec 2023 | 3.8400 | 3.8800 | 3.7000 | 3.7500 | 3.7500 | 5,400 |
| 22 Dec 2023 | 3.7600 | 3.8800 | 3.4700 | 3.8020 | 3.8020 | 5,700 |
| 21 Dec 2023 | 3.6800 | 3.8800 | 3.6800 | 3.8300 | 3.8300 | 2,800 |
| 20 Dec 2023 | 3.9000 | 3.9000 | 3.7500 | 3.8800 | 3.8800 | 4,500 |
| 19 Dec 2023 | 3.9400 | 3.9500 | 3.8000 | 3.9000 | 3.9000 | 3,500 |
| 18 Dec 2023 | 3.9400 | 3.9900 | 3.8100 | 3.9700 | 3.9700 | 3,400 |
| 15 Dec 2023 | 4.5500 | 4.6650 | 3.6500 | 4.2000 | 4.2000 | 10,700 |
| 14 Dec 2023 | 4.5650 | 4.5650 | 4.4500 | 4.4500 | 4.4500 | 800 |
| 13 Dec 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 800 |
| 12 Dec 2023 | 4.4200 | 4.5200 | 4.3600 | 4.3600 | 4.3600 | 2,000 |
| 11 Dec 2023 | 4.7000 | 4.8400 | 4.4410 | 4.4600 | 4.4600 | 7,200 |
| 08 Dec 2023 | 4.6400 | 4.8400 | 4.6400 | 4.7500 | 4.7500 | 1,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.