4.83
0.00%
+0.00
After Hours:
4.835
0.005
+0.10%
Ashford Inc Stock (AINC) Price History
The historical daily chart and data for Ashford Inc stock (AINC), show that the latest closing stock price as of May 17, 2024, is $4.83.
- Ashford Inc all-time high stock price is $157.58, occurred on February 03, 2015.
- The lowest Ashford Inc stock price recorded was $0.00 on November 17, 2023. Since then, Ashford Inc's stock price has risen over to $4.83 now.
- The 52-week high stock price for AINC is $10.85, representing a 124.64% increase from the current share price, occurred on June 12, 2023.
- The 52-week low stock price for AINC is $1.91, indicating a -60.46% decrease from the current share price, occurred on March 18, 2024.
- The closing price of Ashford Inc (AINC) stock in the beginning of 2023 was $17.28. The stock closed the year at $13.88, a loss of over -19.68% for the year.
The table below shows more information about AINC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 17, 2024 | $4.84 | $4.81 | $0.03 | 27,600.0 | +0.00% |
May 16, 2024 | $4.84 | $4.82 | $0.02 | 15,854.0 | +0.42% |
May 15, 2024 | $4.87 | $4.81 | $0.06 | 4,263.0 | -0.41% |
May 14, 2024 | $4.89 | $4.81 | $0.08 | 21,690.0 | -0.21% |
May 13, 2024 | $4.89 | $4.82 | $0.07 | 38,510.0 | +0.21% |
May 10, 2024 | $4.84 | $4.81 | $0.03 | 15,871.0 | +0.21% |
May 09, 2024 | $4.85 | $4.78 | $0.07 | 40,091.0 | -0.41% |
May 08, 2024 | $4.89 | $4.82 | $0.07 | 25,476.0 | +0.41% |
May 07, 2024 | $4.85 | $4.82 | $0.03 | 26,141.0 | +0.21% |
May 06, 2024 | $4.87 | $4.81 | $0.06 | 28,741.0 | -0.82% |
May 03, 2024 | $4.90 | $4.83 | $0.07 | 40,648.0 | -1.02% |
May 02, 2024 | $4.90 | $4.86 | $0.04 | 11,503.0 | +1.03% |
May 01, 2024 | $4.89 | $4.84 | $0.055 | 7,863.0 | +0.21% |
Apr 30, 2024 | $4.90 | $4.84 | $0.06 | 32,701.0 | -1.02% |
Apr 29, 2024 | $4.94 | $4.85 | $0.09 | 91,708.0 | +0.82% |
Apr 26, 2024 | $4.90 | $4.79 | $0.11 | 32,056.0 | -0.21% |
Apr 25, 2024 | $4.90 | $4.79 | $0.11 | 58,340.0 | +1.25% |
Apr 24, 2024 | $4.82 | $4.76 | $0.06 | 36,744.0 | +0.42% |
Apr 23, 2024 | $4.84 | $4.77 | $0.07 | 27,971.0 | -0.62% |
Apr 22, 2024 | $4.87 | $4.78 | $0.09 | 53,199.0 | +0.21% |
Apr 19, 2024 | $4.90 | $4.80 | $0.1001 | 27,760.0 | -0.62% |
Apr 18, 2024 | $4.89 | $4.82 | $0.07 | 21,642.0 | +0.42% |
Ashford Inc Stock (AINC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ashford Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AINC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ashford Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ashford Inc Stock (AINC) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $4.90 | $4.78 | $0.12 | 331,851.0 | -0.21% |
Apr, 2024 | $4.98 | $2.18 | $2.80 | 21,773,528.0 | +114.16% |
Mar, 2024 | $3.43 | $1.91 | $1.52 | 339,012.0 | -19.00% |
Feb, 2024 | $2.90 | $1.92 | $0.98 | 149,886.0 | -1.06% |
Jan, 2024 | $3.88 | $2.78 | $1.10 | 58,508.0 | -23.38% |
Ashford Inc Stock (AINC) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $5.40 | $3.47 | $1.93 | 82,170.0 | -28.54% |
Nov, 2023 | $6.14 | $5.01 | $1.13 | 37,333.0 | -11.05% |
Oct, 2023 | $6.42 | $5.50 | $0.92 | 38,059.0 | -6.01% |
Sep, 2023 | $8.98 | $5.65 | $3.33 | 40,145.0 | -30.28% |
Aug, 2023 | $9.50 | $8.31 | $1.19 | 74,310.0 | -6.01% |
Jul, 2023 | $10.10 | $9.27 | $0.83 | 31,173.0 | -3.29% |
Jun, 2023 | $10.85 | $9.31 | $1.54 | 61,847.0 | -0.72% |
May, 2023 | $11.90 | $9.20 | $2.70 | 134,588.0 | -5.87% |
Apr, 2023 | $12.70 | $9.65 | $3.05 | 74,719.0 | -18.05% |
Mar, 2023 | $13.77 | $10.60 | $3.17 | 114,378.0 | -5.79% |
Feb, 2023 | $14.50 | $13.00 | $1.50 | 60,370.0 | -0.37% |
Jan, 2023 | $15.55 | $13.00 | $2.55 | 120,918.0 | -2.59% |
Ashford Inc Stock (AINC) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $17.54 | $13.30 | $4.24 | 429,971.0 | -1.14% |
Nov, 2022 | $15.31 | $13.13 | $2.18 | 158,200.0 | -7.39% |
Oct, 2022 | $17.60 | $12.85 | $4.75 | 142,968.0 | +12.46% |
Sep, 2022 | $18.30 | $11.40 | $6.91 | 300,622.0 | -24.90% |
Aug, 2022 | $19.70 | $13.45 | $6.25 | 160,847.0 | +24.22% |
Jul, 2022 | $15.10 | $11.72 | $3.38 | 104,081.0 | +3.45% |
Jun, 2022 | $18.58 | $13.60 | $4.98 | 135,214.0 | -11.51% |
May, 2022 | $16.10 | $12.22 | $3.88 | 237,828.0 | +20.84% |
Apr, 2022 | $17.79 | $12.65 | $5.14 | 173,428.0 | -23.74% |
Mar, 2022 | $20.25 | $15.85 | $4.40 | 81,014.0 | -13.57% |
Feb, 2022 | $21.74 | $15.61 | $6.13 | 160,597.0 | +22.42% |
Jan, 2022 | $20.11 | $14.35 | $5.76 | 240,992.0 | -2.76% |
Cap:
|
Volume (24h):