U.S. markets close in 2 hours 51 minutes

Ashford Inc. (AINC)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.8300-0.0700 (-1.43%)
A partir del 12:47PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20244.86004.90004.83004.83004.830037,496
02 may 20244.86004.90004.86004.90004.900011,500
01 may 20244.84004.89504.84004.85004.85007,900
30 abr 20244.89004.90004.84004.84004.840032,700
29 abr 20244.85004.94004.85004.89004.890091,700
26 abr 20244.90004.90004.79004.85004.850032,100
25 abr 20244.80004.90004.79004.86004.860058,400
24 abr 20244.81004.82004.76004.80004.800036,800
23 abr 20244.78004.84004.77004.78004.780028,000
22 abr 20244.81004.87004.78004.81004.810053,200
19 abr 20244.83004.90004.80004.80004.800027,800
18 abr 20244.86004.89004.82004.83004.830022,000
17 abr 20244.91004.93004.81004.81004.810060,900
16 abr 20244.91004.91004.78004.83004.830098,500
15 abr 20244.76004.98004.75004.90004.9000323,700
12 abr 20244.76004.79004.70004.73004.730041,400
11 abr 20244.79004.80004.71004.71004.7100126,600
10 abr 20244.70004.79004.70004.79004.790052,700
09 abr 20244.72004.79004.69004.77004.770085,700
08 abr 20244.70004.79004.65004.70004.7000215,100
05 abr 20244.69004.75004.63004.75004.7500230,200
04 abr 20244.70004.78004.61004.66004.6600279,800
03 abr 20244.61004.79004.60004.69004.6900807,200
02 abr 20244.25004.87004.05004.75004.750019,181,000
01 abr 20242.31002.31002.18402.22002.22002,600
28 mar 20242.31002.46002.26002.26002.26003,400
27 mar 20242.32002.36002.21002.30002.30009,300
26 mar 20242.16102.20902.16102.20902.2090600
25 mar 20242.14002.25002.14002.25002.25004,300
22 mar 20242.40002.40002.09402.13002.130015,800
21 mar 20242.10002.53002.10002.31002.310032,500
20 mar 20242.02002.05002.02002.03002.03001,200
19 mar 20242.03002.14001.93001.99001.990015,200
18 mar 20241.96002.00001.91001.91001.910012,000
15 mar 20242.09002.27001.94001.94001.940021,100
14 mar 20242.49002.49002.07002.07002.070031,500
13 mar 20242.52002.69002.45002.45002.450016,100
12 mar 20242.44902.75002.44902.63002.630011,400
11 mar 20242.49002.59002.38002.47002.470015,300
08 mar 20242.43002.65002.36002.51002.510011,700
07 mar 20242.65002.65002.43002.46002.460013,700
06 mar 20242.31002.80002.31002.66002.660018,700
05 mar 20242.65002.83002.23002.49002.490029,800
04 mar 20243.10003.43002.70502.72002.720023,700
01 mar 20242.80003.40002.60003.17003.170051,700
29 feb 20242.70002.89702.59002.79002.790012,300
28 feb 20242.52002.75002.40002.52002.52009,800
27 feb 20242.67002.88202.22002.58002.580023,000
26 feb 20242.48002.90002.20002.59002.590019,100
23 feb 20242.38002.66001.92002.45002.450022,400
22 feb 20242.36002.47202.29002.29002.290010,300
21 feb 20242.37002.37002.30002.35002.35002,400
20 feb 20242.30002.46002.30002.37002.37003,700
16 feb 20242.41002.45502.30002.30002.300014,400
15 feb 20242.48102.49002.48002.48002.48002,200
14 feb 20242.50002.61502.48002.54002.54003,100
13 feb 20242.48002.70402.48002.70402.70402,100
12 feb 20242.45702.55002.45702.48002.48002,700
09 feb 20242.43502.55002.43502.55002.55001,200
08 feb 20242.35002.35002.31102.33002.3300800
07 feb 20242.53002.53002.22002.35002.35007,800
06 feb 20242.60002.60002.50002.56002.56002,700
05 feb 20242.77302.77302.65002.70002.70004,700
02 feb 20242.76002.81002.76002.81002.8100900
01 feb 20242.81002.82002.78002.82002.82004,300
31 ene 20242.87202.98002.79002.82002.82005,000
30 ene 20242.85002.90602.81002.90602.90602,200
29 ene 20243.00003.00003.00003.00003.00001,400
26 ene 20243.00003.01003.00003.01003.0100700
25 ene 20243.05003.28603.05003.28003.2800700
24 ene 20243.12003.43003.12003.43003.4300500
23 ene 20243.17503.46003.17503.46003.46001,000
22 ene 20243.21003.21002.78003.05003.05003,300
19 ene 20243.37003.37002.90003.03003.03005,700
18 ene 20243.52003.58003.39003.39003.39002,900
17 ene 20243.60003.62003.58503.58503.58503,500
16 ene 20243.63003.63003.60003.61503.61502,400
12 ene 20243.60003.60003.60003.60003.6000400
11 ene 20243.75303.75303.61003.62003.6200600
10 ene 20243.72003.72003.72003.72003.7200-
09 ene 20243.72003.80003.72003.72003.72003,100
08 ene 20243.67003.88003.67003.88003.8800700
05 ene 20243.65003.67003.65003.67003.67001,400
04 ene 20243.82003.82003.82003.82003.8200500
03 ene 20243.87103.87103.82503.82503.82504,400
02 ene 20243.75003.88003.75003.88003.880018,100
29 dic 20233.85003.85003.64003.68003.68004,300
28 dic 20233.67003.85903.67003.67003.67006,400
27 dic 20233.77303.88003.60503.88003.880011,200
26 dic 20233.84003.88003.70003.75003.75005,400
22 dic 20233.76003.88003.47003.80203.80205,700
21 dic 20233.68003.88003.68003.83003.83002,800
20 dic 20233.90003.90003.75003.88003.88004,500
19 dic 20233.94003.95003.80003.90003.90003,500
18 dic 20233.94003.99003.81003.97003.97003,400
15 dic 20234.55004.66503.65004.20004.200010,700
14 dic 20234.56504.56504.45004.45004.4500800
13 dic 20234.44004.44004.44004.44004.4400800
12 dic 20234.42004.52004.36004.36004.36002,000
11 dic 20234.70004.84004.44104.46004.46007,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...