Ashford Inc. (AINC)
Jul 29, 2024 - AINC was delisted (reason: taken private)
4.970
+0.010 (0.20%)
Last trade price
on Jul 26, 2024
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 |
| May 14, 2024 | 4.88 | 4.89 | 4.81 | 4.83 | 4.83 | -0.21% | 21,728 |
| May 13, 2024 | 4.86 | 4.89 | 4.82 | 4.84 | 4.84 | 0.21% | 38,511 |
| May 10, 2024 | 4.82 | 4.84 | 4.81 | 4.83 | 4.83 | 0.21% | 15,871 |
| May 9, 2024 | 4.82 | 4.85 | 4.78 | 4.82 | 4.82 | -0.41% | 40,091 |
| May 8, 2024 | 4.89 | 4.89 | 4.82 | 4.84 | 4.84 | 0.41% | 25,523 |
| May 7, 2024 | 4.85 | 4.85 | 4.82 | 4.82 | 4.82 | 0.21% | 28,926 |
| May 6, 2024 | 4.87 | 4.87 | 4.81 | 4.81 | 4.81 | -0.82% | 28,846 |
| May 3, 2024 | 4.86 | 4.90 | 4.83 | 4.85 | 4.85 | -1.02% | 40,649 |
| May 2, 2024 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 1.03% | 11,504 |
| May 1, 2024 | 4.84 | 4.90 | 4.84 | 4.85 | 4.85 | 0.21% | 7,866 |
| Apr 30, 2024 | 4.89 | 4.90 | 4.84 | 4.84 | 4.84 | -1.02% | 32,701 |
| Apr 29, 2024 | 4.85 | 4.94 | 4.85 | 4.89 | 4.89 | 0.82% | 91,738 |
| Apr 26, 2024 | 4.90 | 4.90 | 4.79 | 4.85 | 4.85 | -0.21% | 32,056 |
| Apr 25, 2024 | 4.80 | 4.90 | 4.79 | 4.86 | 4.86 | 1.25% | 58,411 |
| Apr 24, 2024 | 4.81 | 4.82 | 4.76 | 4.80 | 4.80 | 0.42% | 36,756 |
| Apr 23, 2024 | 4.78 | 4.84 | 4.77 | 4.78 | 4.78 | -0.62% | 27,991 |
| Apr 22, 2024 | 4.81 | 4.87 | 4.78 | 4.81 | 4.81 | 0.21% | 53,199 |
| Apr 19, 2024 | 4.83 | 4.90 | 4.80 | 4.80 | 4.80 | -0.62% | 27,770 |
| Apr 18, 2024 | 4.86 | 4.89 | 4.82 | 4.83 | 4.83 | 0.42% | 22,044 |
| Apr 17, 2024 | 4.91 | 4.93 | 4.81 | 4.81 | 4.81 | -0.41% | 60,865 |
| Apr 16, 2024 | 4.91 | 4.91 | 4.78 | 4.83 | 4.83 | -1.43% | 98,460 |
| Apr 15, 2024 | 4.76 | 4.98 | 4.75 | 4.90 | 4.90 | 3.59% | 323,732 |
| Apr 12, 2024 | 4.76 | 4.79 | 4.70 | 4.73 | 4.73 | 0.42% | 41,366 |
| Apr 11, 2024 | 4.79 | 4.80 | 4.71 | 4.71 | 4.71 | -1.67% | 126,632 |
| Apr 10, 2024 | 4.70 | 4.79 | 4.70 | 4.79 | 4.79 | 0.42% | 52,662 |
| Apr 9, 2024 | 4.72 | 4.79 | 4.69 | 4.77 | 4.77 | 1.49% | 85,665 |
| Apr 8, 2024 | 4.70 | 4.79 | 4.65 | 4.70 | 4.70 | -1.05% | 215,138 |
| Apr 5, 2024 | 4.69 | 4.75 | 4.63 | 4.75 | 4.75 | 1.93% | 230,148 |
| Apr 4, 2024 | 4.70 | 4.78 | 4.61 | 4.66 | 4.66 | -0.64% | 273,979 |
| Apr 3, 2024 | 4.61 | 4.79 | 4.60 | 4.69 | 4.69 | -1.26% | 796,642 |
| Apr 2, 2024 | 4.25 | 4.87 | 4.05 | 4.75 | 4.75 | 113.96% | 19,036,981 |
| Apr 1, 2024 | 2.31 | 2.31 | 2.18 | 2.22 | 2.22 | -1.77% | 2,593 |
| Mar 28, 2024 | 2.31 | 2.46 | 2.26 | 2.26 | 2.26 | -1.74% | 3,402 |
| Mar 27, 2024 | 2.32 | 2.36 | 2.21 | 2.30 | 2.30 | 4.12% | 9,266 |
| Mar 26, 2024 | 2.16 | 2.21 | 2.16 | 2.21 | 2.21 | -1.82% | 570 |
| Mar 25, 2024 | 2.14 | 2.25 | 2.14 | 2.25 | 2.25 | 5.63% | 4,348 |
| Mar 22, 2024 | 2.40 | 2.40 | 2.09 | 2.13 | 2.13 | -7.79% | 15,789 |
| Mar 21, 2024 | 2.10 | 2.53 | 2.10 | 2.31 | 2.31 | 13.79% | 32,506 |
| Mar 20, 2024 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | 2.01% | 1,244 |
| Mar 19, 2024 | 2.03 | 2.14 | 1.93 | 1.99 | 1.99 | 4.19% | 15,223 |
| Mar 18, 2024 | 1.96 | 2.00 | 1.91 | 1.91 | 1.91 | -1.55% | 12,029 |
| Mar 15, 2024 | 2.09 | 2.27 | 1.94 | 1.94 | 1.94 | -6.28% | 21,117 |
| Mar 14, 2024 | 2.49 | 2.49 | 2.07 | 2.07 | 2.07 | -15.51% | 31,424 |
| Mar 13, 2024 | 2.52 | 2.69 | 2.45 | 2.45 | 2.45 | -6.84% | 16,104 |
| Mar 12, 2024 | 2.45 | 2.75 | 2.45 | 2.63 | 2.63 | 6.48% | 11,409 |
| Mar 11, 2024 | 2.49 | 2.59 | 2.38 | 2.47 | 2.47 | -1.59% | 15,285 |
| Mar 8, 2024 | 2.43 | 2.65 | 2.36 | 2.51 | 2.51 | 2.03% | 11,743 |
| Mar 7, 2024 | 2.65 | 2.65 | 2.43 | 2.46 | 2.46 | -7.52% | 13,733 |
| Mar 6, 2024 | 2.31 | 2.80 | 2.31 | 2.66 | 2.66 | 6.83% | 18,656 |
| Mar 5, 2024 | 2.65 | 2.83 | 2.23 | 2.49 | 2.49 | -8.46% | 29,809 |