Ashford Inc. (AINC)
Jul 29, 2024 - AINC was delisted (reason: taken private)
4.970
+0.010 (0.20%)
Inactive · Last trade price
on Jul 26, 2024
Ashford Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26, 2024 | 4.97 | 5.00 | 4.96 | 4.97 | 4.97 | 0.20% | 209,004 |
| Jul 25, 2024 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.20% | 40,970 |
| Jul 24, 2024 | 4.99 | 4.99 | 4.96 | 4.97 | 4.97 | -0.20% | 114,817 |
| Jul 23, 2024 | 4.96 | 4.99 | 4.96 | 4.98 | 4.98 | 1.22% | 99,928 |
| Jul 22, 2024 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | -0.10% | 23,609 |
| Jul 19, 2024 | 4.90 | 4.93 | 4.85 | 4.93 | 4.93 | 0.51% | 38,776 |
| Jul 18, 2024 | 4.92 | 4.93 | 4.90 | 4.90 | 4.90 | -0.91% | 45,226 |
| Jul 17, 2024 | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | 0.10% | 22,206 |
| Jul 16, 2024 | 4.94 | 4.94 | 4.93 | 4.94 | 4.94 | -0.10% | 10,250 |
| Jul 15, 2024 | 4.91 | 4.95 | 4.91 | 4.95 | 4.95 | 0.30% | 17,319 |
| Jul 12, 2024 | 4.95 | 4.95 | 4.91 | 4.93 | 4.93 | -0.20% | 27,006 |
| Jul 11, 2024 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | - | 5,015 |
| Jul 10, 2024 | 4.93 | 4.95 | 4.92 | 4.94 | 4.94 | - | 20,677 |
| Jul 9, 2024 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.30% | 6,883 |
| Jul 8, 2024 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | 0.31% | 2,064 |
| Jul 5, 2024 | 4.93 | 4.93 | 4.90 | 4.91 | 4.91 | -0.41% | 32,255 |
| Jul 3, 2024 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | - | 2,896 |
| Jul 2, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.20% | 5,330 |
| Jul 1, 2024 | 4.92 | 4.94 | 4.91 | 4.92 | 4.92 | 0.20% | 11,954 |
| Jun 28, 2024 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | -0.20% | 22,159 |
| Jun 27, 2024 | 4.93 | 4.94 | 4.92 | 4.92 | 4.92 | -0.20% | 10,058 |
| Jun 26, 2024 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | - | 9,513 |
| Jun 25, 2024 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | 0.20% | 8,174 |
| Jun 24, 2024 | 4.93 | 4.95 | 4.92 | 4.92 | 4.92 | -0.40% | 7,261 |
| Jun 21, 2024 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.61% | 4,484 |
| Jun 20, 2024 | 4.88 | 4.94 | 4.88 | 4.91 | 4.91 | 0.61% | 23,402 |
| Jun 18, 2024 | 4.87 | 4.89 | 4.86 | 4.88 | 4.88 | 0.41% | 16,617 |
| Jun 17, 2024 | 4.89 | 4.89 | 4.86 | 4.86 | 4.86 | -0.41% | 11,036 |
| Jun 14, 2024 | 4.86 | 4.89 | 4.86 | 4.88 | 4.88 | 0.39% | 30,522 |
| Jun 13, 2024 | 4.87 | 4.87 | 4.85 | 4.86 | 4.86 | 0.02% | 2,119 |
| Jun 12, 2024 | 4.86 | 4.86 | 4.85 | 4.86 | 4.86 | - | 2,262 |
| Jun 11, 2024 | 4.83 | 4.88 | 4.83 | 4.86 | 4.86 | 0.23% | 14,643 |
| Jun 10, 2024 | 4.79 | 4.86 | 4.79 | 4.85 | 4.85 | 1.02% | 15,172 |
| Jun 7, 2024 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.21% | 9,527 |
| Jun 6, 2024 | 4.77 | 4.80 | 4.77 | 4.79 | 4.79 | -0.10% | 7,402 |
| Jun 5, 2024 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | 0.10% | 28,044 |
| Jun 4, 2024 | 4.81 | 4.81 | 4.78 | 4.79 | 4.79 | -0.83% | 31,817 |
| Jun 3, 2024 | 4.83 | 4.83 | 4.81 | 4.83 | 4.83 | 0.42% | 4,115 |
| May 31, 2024 | 4.82 | 4.83 | 4.81 | 4.81 | 4.81 | -0.21% | 8,964 |
| May 30, 2024 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.21% | 16,447 |
| May 29, 2024 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | -0.31% | 15,916 |
| May 28, 2024 | 4.86 | 4.86 | 4.83 | 4.85 | 4.85 | 0.10% | 15,342 |
| May 24, 2024 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 0.21% | 21,018 |
| May 23, 2024 | 4.84 | 4.85 | 4.82 | 4.83 | 4.83 | - | 22,085 |
| May 22, 2024 | 4.85 | 4.85 | 4.82 | 4.83 | 4.83 | -0.21% | 4,102 |
| May 21, 2024 | 4.83 | 4.85 | 4.82 | 4.84 | 4.84 | 0.41% | 39,263 |
| May 20, 2024 | 4.82 | 4.83 | 4.82 | 4.82 | 4.82 | -0.21% | 7,400 |
| May 17, 2024 | 4.81 | 4.84 | 4.81 | 4.83 | 4.83 | - | 27,600 |
| May 16, 2024 | 4.84 | 4.84 | 4.82 | 4.83 | 4.83 | 0.42% | 15,854 |
| May 15, 2024 | 4.86 | 4.87 | 4.81 | 4.81 | 4.81 | -0.41% | 4,376 |