Canada markets closed

Ashford Inc. (AINC)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.8500-0.0500 (-1.02%)
At close: 03:59PM EDT
4.8300 -0.02 (-0.41%)
After hours: 06:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20244.86004.90004.85004.85004.850040,648
May 02, 20244.86004.90004.86004.90004.900011,500
May 01, 20244.84004.89504.84004.85004.85007,900
Apr 30, 20244.89004.90004.84004.84004.840032,700
Apr 29, 20244.85004.94004.85004.89004.890091,700
Apr 26, 20244.90004.90004.79004.85004.850032,100
Apr 25, 20244.80004.90004.79004.86004.860058,400
Apr 24, 20244.81004.82004.76004.80004.800036,800
Apr 23, 20244.78004.84004.77004.78004.780028,000
Apr 22, 20244.81004.87004.78004.81004.810053,200
Apr 19, 20244.83004.90004.80004.80004.800027,800
Apr 18, 20244.86004.89004.82004.83004.830022,000
Apr 17, 20244.91004.93004.81004.81004.810060,900
Apr 16, 20244.91004.91004.78004.83004.830098,500
Apr 15, 20244.76004.98004.75004.90004.9000323,700
Apr 12, 20244.76004.79004.70004.73004.730041,400
Apr 11, 20244.79004.80004.71004.71004.7100126,600
Apr 10, 20244.70004.79004.70004.79004.790052,700
Apr 09, 20244.72004.79004.69004.77004.770085,700
Apr 08, 20244.70004.79004.65004.70004.7000215,100
Apr 05, 20244.69004.75004.63004.75004.7500230,200
Apr 04, 20244.70004.78004.61004.66004.6600279,800
Apr 03, 20244.61004.79004.60004.69004.6900807,200
Apr 02, 20244.25004.87004.05004.75004.750019,181,000
Apr 01, 20242.31002.31002.18402.22002.22002,600
Mar 28, 20242.31002.46002.26002.26002.26003,400
Mar 27, 20242.32002.36002.21002.30002.30009,300
Mar 26, 20242.16102.20902.16102.20902.2090600
Mar 25, 20242.14002.25002.14002.25002.25004,300
Mar 22, 20242.40002.40002.09402.13002.130015,800
Mar 21, 20242.10002.53002.10002.31002.310032,500
Mar 20, 20242.02002.05002.02002.03002.03001,200
Mar 19, 20242.03002.14001.93001.99001.990015,200
Mar 18, 20241.96002.00001.91001.91001.910012,000
Mar 15, 20242.09002.27001.94001.94001.940021,100
Mar 14, 20242.49002.49002.07002.07002.070031,500
Mar 13, 20242.52002.69002.45002.45002.450016,100
Mar 12, 20242.44902.75002.44902.63002.630011,400
Mar 11, 20242.49002.59002.38002.47002.470015,300
Mar 08, 20242.43002.65002.36002.51002.510011,700
Mar 07, 20242.65002.65002.43002.46002.460013,700
Mar 06, 20242.31002.80002.31002.66002.660018,700
Mar 05, 20242.65002.83002.23002.49002.490029,800
Mar 04, 20243.10003.43002.70502.72002.720023,700
Mar 01, 20242.80003.40002.60003.17003.170051,700
Feb 29, 20242.70002.89702.59002.79002.790012,300
Feb 28, 20242.52002.75002.40002.52002.52009,800
Feb 27, 20242.67002.88202.22002.58002.580023,000
Feb 26, 20242.48002.90002.20002.59002.590019,100
Feb 23, 20242.38002.66001.92002.45002.450022,400
Feb 22, 20242.36002.47202.29002.29002.290010,300
Feb 21, 20242.37002.37002.30002.35002.35002,400
Feb 20, 20242.30002.46002.30002.37002.37003,700
Feb 16, 20242.41002.45502.30002.30002.300014,400
Feb 15, 20242.48102.49002.48002.48002.48002,200
Feb 14, 20242.50002.61502.48002.54002.54003,100
Feb 13, 20242.48002.70402.48002.70402.70402,100
Feb 12, 20242.45702.55002.45702.48002.48002,700
Feb 09, 20242.43502.55002.43502.55002.55001,200
Feb 08, 20242.35002.35002.31102.33002.3300800
Feb 07, 20242.53002.53002.22002.35002.35007,800
Feb 06, 20242.60002.60002.50002.56002.56002,700
Feb 05, 20242.77302.77302.65002.70002.70004,700
Feb 02, 20242.76002.81002.76002.81002.8100900
Feb 01, 20242.81002.82002.78002.82002.82004,300
Jan 31, 20242.87202.98002.79002.82002.82005,000
Jan 30, 20242.85002.90602.81002.90602.90602,200
Jan 29, 20243.00003.00003.00003.00003.00001,400
Jan 26, 20243.00003.01003.00003.01003.0100700
Jan 25, 20243.05003.28603.05003.28003.2800700
Jan 24, 20243.12003.43003.12003.43003.4300500
Jan 23, 20243.17503.46003.17503.46003.46001,000
Jan 22, 20243.21003.21002.78003.05003.05003,300
Jan 19, 20243.37003.37002.90003.03003.03005,700
Jan 18, 20243.52003.58003.39003.39003.39002,900
Jan 17, 20243.60003.62003.58503.58503.58503,500
Jan 16, 20243.63003.63003.60003.61503.61502,400
Jan 12, 20243.60003.60003.60003.60003.6000400
Jan 11, 20243.75303.75303.61003.62003.6200600
Jan 10, 20243.72003.72003.72003.72003.7200-
Jan 09, 20243.72003.80003.72003.72003.72003,100
Jan 08, 20243.67003.88003.67003.88003.8800700
Jan 05, 20243.65003.67003.65003.67003.67001,400
Jan 04, 20243.82003.82003.82003.82003.8200500
Jan 03, 20243.87103.87103.82503.82503.82504,400
Jan 02, 20243.75003.88003.75003.88003.880018,100
Dec 29, 20233.85003.85003.64003.68003.68004,300
Dec 28, 20233.67003.85903.67003.67003.67006,400
Dec 27, 20233.77303.88003.60503.88003.880011,200
Dec 26, 20233.84003.88003.70003.75003.75005,400
Dec 22, 20233.76003.88003.47003.80203.80205,700
Dec 21, 20233.68003.88003.68003.83003.83002,800
Dec 20, 20233.90003.90003.75003.88003.88004,500
Dec 19, 20233.94003.95003.80003.90003.90003,500
Dec 18, 20233.94003.99003.81003.97003.97003,400
Dec 15, 20234.55004.66503.65004.20004.200010,700
Dec 14, 20234.56504.56504.45004.45004.4500800
Dec 13, 20234.44004.44004.44004.44004.4400800
Dec 12, 20234.42004.52004.36004.36004.36002,000
Dec 11, 20234.70004.84004.44104.46004.46007,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...