Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2.310	2.460	2.260	2.260	3,402	-0.04(-1.74%)
Mar 27, 2024	2.320	2.360	2.210	2.300	9,266	+0.09(+4.13%)
Mar 26, 2024	2.161	2.209	2.161	2.209	570	-0.04(-1.83%)
Mar 25, 2024	2.140	2.250	2.140	2.250	4,348	+0.12(+5.63%)
Mar 22, 2024	2.400	2.400	2.094	2.130	15,789	-0.18(-7.79%)
Mar 21, 2024	2.100	2.530	2.100	2.310	32,506	+0.28(+13.78%)
Mar 20, 2024	2.020	2.050	2.020	2.030	1,244	+0.04(+2.03%)
Mar 19, 2024	2.030	2.140	1.930	1.990	15,223	+0.08(+4.19%)
Mar 18, 2024	1.960	2.000	1.910	1.910	12,029	-0.03(-1.55%)
Mar 15, 2024	2.090	2.270	1.940	1.940	21,117	-0.13(-6.28%)
Mar 14, 2024	2.490	2.490	2.070	2.070	31,723	-0.38(-15.51%)
Mar 13, 2024	2.520	2.690	2.450	2.450	16,104	-0.18(-6.84%)
Mar 12, 2024	2.449	2.750	2.449	2.630	11,409	+0.16(+6.48%)
Mar 11, 2024	2.490	2.590	2.380	2.470	15,285	-0.04(-1.59%)
Mar 08, 2024	2.430	2.650	2.360	2.510	11,743	+0.05(+2.03%)
Mar 07, 2024	2.650	2.650	2.430	2.460	13,733	-0.20(-7.52%)
Mar 06, 2024	2.310	2.800	2.310	2.660	18,656	+0.17(+6.83%)
Mar 05, 2024	2.650	2.830	2.230	2.490	29,806	-0.23(-8.46%)
Mar 04, 2024	3.100	3.430	2.705	2.720	23,714	-0.45(-14.20%)
Mar 01, 2024	2.800	3.400	2.600	3.170	51,673	+0.38(+13.62%)
Feb 29, 2024	2.700	2.897	2.590	2.790	12,272	+0.27(+10.71%)
Feb 28, 2024	2.520	2.750	2.400	2.520	9,840	-0.06(-2.33%)
Feb 27, 2024	2.670	2.882	2.220	2.580	23,014	-0.01(-0.39%)
Feb 26, 2024	2.480	2.900	2.200	2.590	19,100	+0.14(+5.71%)
Feb 23, 2024	2.380	2.660	1.920	2.450	22,429	+0.16(+6.99%)
Feb 22, 2024	2.360	2.471	2.290	2.290	10,264	-0.06(-2.55%)
Feb 21, 2024	2.370	2.370	2.300	2.350	2,367	-0.02(-0.83%)
Feb 20, 2024	2.300	2.460	2.300	2.370	3,715	+0.07(+3.03%)
Feb 16, 2024	2.410	2.455	2.300	2.300	14,385	-0.18(-7.26%)
Feb 15, 2024	2.480	2.490	2.480	2.480	2,164	-0.06(-2.36%)
Feb 14, 2024	2.500	2.615	2.480	2.540	3,085	-0.16(-6.07%)
Feb 13, 2024	2.480	2.704	2.480	2.704	2,125	+0.22(+9.03%)
Feb 12, 2024	2.457	2.550	2.457	2.480	2,671	-0.07(-2.75%)
Feb 09, 2024	2.434	2.550	2.434	2.550	1,231	+0.22(+9.44%)
Feb 08, 2024	2.350	2.350	2.311	2.330	779	-0.02(-0.85%)
Feb 07, 2024	2.530	2.530	2.220	2.350	7,785	-0.21(-8.20%)
Feb 06, 2024	2.600	2.600	2.500	2.560	2,718	-0.14(-5.18%)
Feb 05, 2024	2.773	2.773	2.650	2.700	4,676	-0.11(-3.92%)
Feb 02, 2024	2.760	2.810	2.760	2.810	897	-0.01(-0.35%)
Feb 01, 2024	2.810	2.820	2.780	2.820	3,832	+0.00(+0.00%)
Jan 31, 2024	2.870	2.980	2.790	2.820	4,961	-0.09(-2.96%)
Jan 30, 2024	2.850	2.906	2.810	2.906	2,181	-0.09(-3.14%)
Jan 29, 2024	3.000	3.000	3.000	3.000	1,362	-0.01(-0.33%)
Jan 26, 2024	3.000	3.010	3.000	3.010	676	-0.27(-8.23%)
Jan 25, 2024	3.050	3.286	3.050	3.280	665	-0.15(-4.38%)
Jan 24, 2024	3.120	3.430	3.120	3.430	508	-0.03(-0.87%)
Jan 23, 2024	3.175	3.460	3.175	3.460	1,038	+0.41(+13.44%)
Jan 22, 2024	3.210	3.210	2.780	3.050	3,291	+0.02(+0.66%)
Jan 19, 2024	3.370	3.370	2.900	3.030	5,731	-0.36(-10.62%)
Jan 18, 2024	3.520	3.580	3.390	3.390	2,928	-0.19(-5.44%)
Jan 17, 2024	3.600	3.620	3.585	3.585	3,519	-0.03(-0.83%)
Jan 16, 2024	3.630	3.630	3.600	3.615	2,447	+0.02(+0.42%)
Jan 12, 2024	3.600	3.600	3.600	3.600	372	-0.02(-0.55%)
Jan 11, 2024	3.753	3.753	3.610	3.620	639	-0.10(-2.69%)
Jan 09, 2024				3.720	89	-0.16(-4.12%)
Jan 08, 2024	3.670	3.880	3.670	3.880	670	+0.21(+5.72%)
Jan 05, 2024	3.650	3.670	3.650	3.670	1,378	-0.15(-3.93%)
Jan 04, 2024	3.820	3.820	3.820	3.820	547	-0.01(-0.13%)
Jan 03, 2024	3.871	3.871	3.825	3.825	4,411	-0.05(-1.42%)
Jan 02, 2024	3.750	3.880	3.750	3.880	18,146	+0.20(+5.43%)
Dec 29, 2023	3.850	3.850	3.640	3.680	4,258	+0.01(+0.28%)
Dec 28, 2023	3.670	3.859	3.670	3.670	6,386	-0.21(-5.41%)
Dec 27, 2023	3.773	3.880	3.605	3.880	11,210	+0.13(+3.46%)
Dec 26, 2023	3.840	3.880	3.700	3.750	5,385	-0.05(-1.37%)
Dec 22, 2023	3.760	3.880	3.470	3.802	5,699	-0.03(-0.73%)
Dec 21, 2023	3.680	3.880	3.680	3.830	2,844	-0.05(-1.29%)
Dec 20, 2023	3.900	3.900	3.750	3.880	4,531	-0.02(-0.51%)
Dec 19, 2023	3.940	3.950	3.800	3.900	3,469	-0.07(-1.76%)
Dec 18, 2023	3.940	3.990	3.810	3.970	3,358	-0.23(-5.48%)
Dec 15, 2023	4.550	4.665	3.650	4.200	10,727	-0.25(-5.62%)
Dec 14, 2023	4.565	4.565	4.450	4.450	849	+0.01(+0.23%)
Dec 13, 2023	4.440	4.440	4.440	4.440	820	+0.08(+1.83%)
Dec 12, 2023	4.420	4.520	4.360	4.360	2,000	-0.10(-2.24%)
Dec 11, 2023	4.700	4.840	4.441	4.460	7,209	-0.29(-6.11%)
Dec 08, 2023	4.640	4.840	4.640	4.750	1,798	+0.08(+1.71%)
Dec 07, 2023	4.850	4.850	4.520	4.670	5,510	-0.33(-6.60%)
Dec 06, 2023	5.000	5.000	5.000	5.000	575	+0.09(+1.83%)
Dec 04, 2023				4.910	190	-0.24(-4.66%)
Dec 01, 2023	5.130	5.400	5.130	5.150	1,734	+0.00(+0.00%)
Nov 30, 2023	5.205	5.205	5.110	5.150	928	+0.09(+1.78%)
Nov 29, 2023	5.150	5.200	5.060	5.060	1,782	+0.03(+0.60%)
Nov 28, 2023	5.210	5.220	5.030	5.030	1,031	-0.36(-6.68%)
Nov 27, 2023	5.010	5.750	5.010	5.390	4,509	+0.19(+3.65%)
Nov 24, 2023	5.340	5.340	5.200	5.200	316	-0.14(-2.62%)
Nov 22, 2023	5.480	5.580	5.340	5.340	4,139	+0.16(+3.09%)
Nov 21, 2023	5.160	5.210	5.100	5.180	830	-0.15(-2.81%)
Nov 20, 2023	5.080	5.654	5.080	5.330	3,598	-0.09(-1.66%)
Nov 16, 2023				5.420	52	-0.07(-1.29%)
Nov 15, 2023	5.210	5.500	5.060	5.491	2,530	+0.13(+2.44%)
Nov 14, 2023	5.370	5.370	5.360	5.360	370	-0.00(-0.00%)
Nov 13, 2023	5.350	5.360	5.350	5.360	1,541	+0.07(+1.33%)
Nov 10, 2023	5.370	5.370	5.290	5.290	534	-0.61(-10.34%)
Nov 09, 2023	5.610	5.900	5.260	5.900	4,414	-0.08(-1.35%)
Nov 08, 2023	6.040	6.040	5.780	5.981	4,869	+0.32(+5.67%)
Nov 07, 2023	5.660	5.660	5.660	5.660	301	+0.00(+0.00%)
Nov 06, 2023	5.660	5.660	5.645	5.660	1,096	-0.32(-5.35%)
Nov 03, 2023	5.940	6.140	5.900	5.980	1,485	+0.36(+6.41%)
Nov 02, 2023	5.600	5.620	5.600	5.620	372	+0.02(+0.36%)
Nov 01, 2023	5.610	5.900	5.600	5.600	1,454	-0.19(-3.28%)
Oct 31, 2023	5.790	5.790	5.790	5.790	196	+0.08(+1.40%)
Oct 27, 2023				5.710	85	-0.18(-3.06%)
Oct 26, 2023	5.890	5.890	5.890	5.890	419	+0.19(+3.33%)
Oct 24, 2023				5.700	5,156	+0.10(+1.79%)
Oct 23, 2023	5.580	5.600	5.500	5.600	1,951	-0.35(-5.88%)
Oct 20, 2023	5.978	6.200	5.715	5.950	3,825	-0.47(-7.32%)
Oct 19, 2023	6.250	6.420	6.250	6.420	2,157	+0.03(+0.47%)
Oct 18, 2023	6.420	6.420	6.390	6.390	533	+0.34(+5.62%)
Oct 17, 2023	5.750	6.420	5.750	6.050	9,810	+0.23(+3.95%)
Oct 16, 2023	6.000	6.000	5.660	5.820	2,343	-0.30(-4.90%)
Oct 13, 2023	6.130	6.130	6.120	6.120	583	-0.02(-0.33%)
Oct 11, 2023				6.140	1,794	+0.15(+2.50%)
Oct 06, 2023				5.990	231	-0.01(-0.17%)
Oct 05, 2023	5.520	6.100	5.520	6.000	4,037	+0.40(+7.14%)
Oct 03, 2023				5.600	745	-0.56(-9.09%)
Sep 29, 2023				6.160	142	+0.51(+9.03%)
Sep 27, 2023				5.650	240	-0.79(-12.27%)
Sep 26, 2023	6.520	6.660	6.400	6.440	4,265	-0.08(-1.23%)
Sep 25, 2023	5.840	6.540	5.950	6.520	3,276	+0.41(+6.71%)
Sep 22, 2023	6.150	6.470	6.065	6.110	1,132	-0.04(-0.65%)
Sep 21, 2023	6.400	6.490	6.150	6.150	1,846	+0.03(+0.49%)
Sep 20, 2023	6.810	6.810	6.120	6.120	952	-0.94(-13.31%)
Sep 19, 2023	7.425	7.425	7.050	7.060	941	-0.50(-6.61%)
Sep 18, 2023	7.560	7.560	7.560	7.560	1,194	+0.00(+0.00%)
Sep 15, 2023	7.300	7.560	6.900	7.560	2,642	+0.24(+3.28%)
Sep 14, 2023	8.100	8.100	7.239	7.320	2,859	-0.83(-10.18%)
Sep 13, 2023	8.150	8.210	8.140	8.150	3,516	-0.04(-0.49%)
Sep 12, 2023	8.500	8.980	8.180	8.190	1,664	+0.01(+0.12%)
Sep 11, 2023	8.340	8.340	8.180	8.180	1,253	+0.00(+0.00%)
Sep 08, 2023	8.700	8.740	8.180	8.180	2,917	-0.45(-5.21%)
Sep 06, 2023				8.630	143	+0.26(+3.11%)
Sep 05, 2023	8.423	8.740	8.370	8.370	575	-0.15(-1.76%)
Sep 01, 2023	8.905	8.905	8.520	8.520	614	-0.32(-3.57%)
Aug 31, 2023	8.835	8.835	8.835	8.835	770	+0.04(+0.40%)
Aug 30, 2023	8.800	8.800	8.800	8.800	960	-0.00(-0.02%)
Aug 29, 2023	8.530	8.840	8.530	8.802	1,831	+0.49(+5.92%)
Aug 28, 2023	9.300	9.300	8.310	8.310	10,840	-0.80(-8.78%)
Aug 25, 2023	9.175	9.175	9.110	9.110	802	+0.01(+0.11%)
Aug 24, 2023	9.100	9.100	9.100	9.100	827	+0.00(+0.00%)
Aug 22, 2023				9.100	87	+0.00(+0.00%)
Aug 21, 2023	9.290	9.290	9.100	9.100	3,020	-0.18(-1.89%)
Aug 18, 2023	9.100	9.275	9.100	9.275	1,770	+0.03(+0.27%)
Aug 17, 2023	9.190	9.380	9.100	9.250	9,836	-0.13(-1.39%)
Aug 16, 2023	9.270	9.380	9.240	9.380	1,354	+0.08(+0.86%)
Aug 15, 2023	9.300	9.300	9.290	9.300	1,684	+0.20(+2.20%)
Aug 14, 2023	9.100	9.120	9.100	9.100	582	+0.00(+0.00%)
Aug 11, 2023	9.170	9.170	9.100	9.100	429	-0.40(-4.21%)
Aug 10, 2023	9.380	9.500	9.100	9.500	2,064	+0.12(+1.28%)
Aug 09, 2023	9.100	9.380	9.100	9.380	835	+0.27(+3.02%)
Aug 07, 2023				9.105	169	-0.17(-1.80%)
Aug 04, 2023	9.272	9.272	9.272	9.272	462	-0.13(-1.36%)
Aug 03, 2023	9.100	9.400	9.000	9.400	4,147	+0.20(+2.17%)
Aug 02, 2023	9.220	9.220	9.200	9.200	1,906	-0.15(-1.60%)
Aug 01, 2023	9.300	9.500	9.211	9.350	28,851	-0.05(-0.53%)
Jul 31, 2023	9.419	9.419	9.400	9.400	1,060	+0.00(+0.00%)
Jul 28, 2023	9.400	9.400	9.400	9.400	232	+0.10(+1.08%)
Jul 26, 2023				9.300	91	+0.00(+0.00%)
Jul 25, 2023	9.350	9.350	9.300	9.300	879	-0.34(-3.53%)
Jul 24, 2023	9.400	9.640	9.400	9.640	831	+0.34(+3.66%)
Jul 21, 2023	9.340	9.350	9.300	9.300	1,727	-0.10(-1.06%)
Jul 20, 2023	9.310	9.400	9.310	9.400	907	-0.07(-0.74%)
Jul 19, 2023	9.670	9.670	9.470	9.470	355	+0.06(+0.64%)
Jul 18, 2023	9.400	9.471	9.400	9.410	1,825	-0.26(-2.69%)
Jul 14, 2023				9.670	512	+0.17(+1.82%)
Jul 13, 2023	9.350	9.500	9.350	9.497	742	-0.04(-0.41%)
Jul 12, 2023	9.630	9.630	9.270	9.536	2,308	+0.02(+0.17%)
Jul 11, 2023	9.610	9.740	9.500	9.520	11,149	-0.21(-2.11%)
Jul 10, 2023	9.600	9.850	9.600	9.725	2,603	+0.05(+0.54%)
Jul 07, 2023	9.740	9.740	9.673	9.673	382	-0.14(-1.40%)
Jul 06, 2023	9.710	10.00	9.620	9.810	2,425	+0.11(+1.08%)
Jul 05, 2023	9.705	9.705	9.705	9.705	703	+0.04(+0.36%)
Jul 03, 2023	10.10	10.10	9.670	9.670	1,928	-0.05(-0.51%)
Jun 30, 2023	9.720	9.720	9.720	9.720	555	+0.02(+0.21%)
Jun 29, 2023	9.700	9.800	9.700	9.700	1,818	-0.11(-1.12%)
Jun 28, 2023	9.600	10.11	9.600	9.810	9,499	-0.04(-0.46%)
Jun 27, 2023	9.320	9.855	9.320	9.855	8,094	+0.51(+5.40%)
Jun 26, 2023	9.310	9.710	9.310	9.350	6,097	-0.32(-3.31%)
Jun 23, 2023	10.00	10.34	9.600	9.670	2,895	-0.68(-6.57%)
Jun 22, 2023	10.19	10.35	10.18	10.35	721	+0.17(+1.67%)
Jun 20, 2023				10.18	61	-0.04(-0.39%)
Jun 16, 2023	10.41	10.60	10.22	10.22	3,824	-0.20(-1.92%)
Jun 15, 2023	10.80	10.80	10.42	10.42	8,538	-0.38(-3.52%)
Jun 14, 2023	10.59	10.80	10.22	10.80	1,705	+0.24(+2.27%)
Jun 13, 2023	10.56	10.56	10.55	10.56	602	-0.01(-0.09%)
Jun 12, 2023	10.78	10.85	10.57	10.57	1,600	+0.01(+0.09%)
Jun 09, 2023	10.56	10.56	10.56	10.56	315	+0.11(+1.05%)
Jun 08, 2023	10.38	10.50	10.38	10.45	1,978	+0.05(+0.48%)
Jun 07, 2023	10.19	10.40	10.18	10.40	2,322	+0.21(+2.07%)
Jun 06, 2023	9.600	10.20	9.600	10.19	2,085	+0.21(+2.10%)
Jun 05, 2023	9.781	10.10	9.630	9.980	3,255	-0.02(-0.20%)
Jun 02, 2023	9.900	10.00	9.830	10.00	2,311	+0.10(+1.01%)
Jun 01, 2023	9.900	9.950	9.900	9.900	2,817	+0.11(+1.12%)
May 31, 2023	9.790	9.800	9.790	9.790	1,712	+0.09(+0.93%)
May 30, 2023	10.13	10.89	9.630	9.700	3,883	+0.44(+4.75%)
May 26, 2023	9.500	9.500	9.260	9.260	1,826	-0.10(-1.07%)
May 25, 2023	9.980	9.980	9.360	9.361	1,962	-0.06(-0.63%)
May 24, 2023	9.230	9.830	9.230	9.420	1,187	-0.18(-1.87%)
May 23, 2023	9.500	9.600	9.355	9.600	15,043	+0.10(+1.05%)
May 22, 2023	9.550	9.705	9.500	9.500	3,775	-0.25(-2.56%)
May 19, 2023	9.850	9.890	9.750	9.750	6,032	+0.00(+0.00%)
May 18, 2023	9.800	10.05	9.200	9.750	9,103	-0.05(-0.51%)
May 17, 2023	9.910	9.950	9.800	9.800	3,835	-0.20(-2.00%)
May 16, 2023	10.55	10.55	9.400	10.00	5,345	-0.51(-4.81%)
May 15, 2023	11.10	11.10	10.51	10.51	5,526	-0.22(-2.10%)
May 12, 2023	10.61	10.73	10.61	10.73	999	-0.07(-0.65%)
May 11, 2023	10.60	10.80	10.60	10.80	802	+0.02(+0.14%)
May 10, 2023	11.10	11.10	10.79	10.79	2,000	-0.02(-0.14%)
May 09, 2023	11.00	11.18	10.79	10.80	4,135	-0.21(-1.90%)
May 08, 2023	10.52	11.90	10.52	11.01	38,775	+0.04(+0.36%)
May 05, 2023	10.47	10.99	10.45	10.97	5,121	+0.82(+8.13%)
May 04, 2023	10.70	10.70	10.15	10.15	818	-0.52(-4.91%)
May 03, 2023	10.20	11.54	10.20	10.67	19,122	+0.33(+3.19%)
May 02, 2023	10.34	10.46	10.34	10.34	2,247	+0.00(+0.00%)
May 01, 2023	10.11	10.39	10.05	10.34	2,987	-0.06(-0.58%)
Apr 28, 2023	10.54	10.54	10.10	10.40	3,718	-0.10(-0.95%)
Apr 27, 2023	10.76	10.76	10.16	10.50	2,423	+0.00(+0.00%)
Apr 26, 2023	10.55	10.60	10.50	10.50	1,368	-0.06(-0.57%)
Apr 24, 2023				10.56	223	+0.03(+0.29%)
Apr 21, 2023	10.04	11.20	9.650	10.53	18,607	-0.04(-0.38%)
Apr 20, 2023	10.79	10.79	10.57	10.57	3,993	-0.21(-1.99%)
Apr 19, 2023	10.57	10.79	10.57	10.79	953	-0.16(-1.51%)
Apr 18, 2023	11.69	11.69	10.51	10.95	13,664	-0.86(-7.24%)
Apr 17, 2023	11.60	12.03	11.56	11.80	2,452	-0.17(-1.38%)
Apr 14, 2023	12.04	12.70	11.97	11.97	2,118	-0.38(-3.04%)
Apr 13, 2023	12.35	12.35	12.35	12.35	625	-0.17(-1.40%)
Apr 12, 2023	12.05	12.52	12.05	12.52	8,860	-0.18(-1.42%)
Apr 11, 2023	12.70	12.70	12.70	12.70	267	+0.39(+3.17%)
Apr 10, 2023	12.31	12.31	12.20	12.31	778	+0.16(+1.32%)
Apr 06, 2023	12.00	12.40	11.51	12.15	9,937	+0.24(+2.02%)
Apr 05, 2023	11.90	11.91	11.27	11.91	4,030	-0.39(-3.17%)
Apr 04, 2023	12.30	12.30	12.30	12.30	198	-0.08(-0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ashford Inc (NY: AINC )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Ashford Inc (NY: AINC )

Historical Prices

Sections

Services

Malvern Daily Record