Ashford Holding Company (AINC)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.42857142857 | 4.9 | 5 | 4.85 | 59819 | 4.96491656 | CS |
| 4 | 0.04 | 0.811359026369 | 4.93 | 5 | 4.85 | 27736 | 4.94698984 | CS |
| 12 | 0.11 | 2.2633744856 | 4.86 | 5 | 4.77 | 20835 | 4.88773552 | CS |
| 26 | 1.96 | 65.1162790698 | 3.01 | 5 | 1.91 | 173967 | 4.70845998 | CS |
| 52 | -4.33 | -46.5591397849 | 9.3 | 9.55 | 1.91 | 87608 | 4.72714212 | CS |
| 156 | -12.5 | -71.5512306812 | 17.47 | 25.99 | 1.91 | 35336 | 6.67357643 | CS |
| 260 | -28.83 | -85.2958579882 | 33.8 | 35.72 | 1.91 | 39622 | 8.49307632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 4.96 | -0.01 | -0.20 | 5 | 5 | 4.96 | 40924 |
| 1721860200 | 4.97 | -0.01 | -0.20 | 4.99 | 4.99 | 4.96 | 114817 |
| 1721773800 | 4.98 | 0.07 | 1.43 | 4.96 | 4.99 | 4.96 | 99866 |
| 1721687400 | 4.91 | -0.02 | -0.30 | 4.94 | 4.94 | 4.88 | 10198 |
| 1721428200 | 4.925 | 0.02 | 0.51 | 4.9 | 4.9269999 | 4.85 | 33288 |
| 1721341800 | 4.9 | -0.05 | -0.91 | 4.92 | 4.93 | 4.9 | 45226 |
| 1721255400 | 4.945 | 0 | 0.10 | 4.92 | 4.95 | 4.92 | 22206 |
| 1721169000 | 4.94 | -0.01 | -0.10 | 4.93 | 4.94 | 4.93 | 10250 |
| 1721082600 | 4.945 | 0.02 | 0.30 | 4.91 | 4.95 | 4.91 | 17308 |
| 1720823400 | 4.93 | -0.01 | -0.20 | 4.95 | 4.95 | 4.91 | 27006 |
| 1720737000 | 4.94 | 0 | 0.00 | 4.92 | 4.95 | 4.92 | 4913 |
| 1720650600 | 4.94 | 0 | 0.00 | 4.93 | 4.95 | 4.92 | 20677 |
| 1720564200 | 4.94 | 0.02 | 0.30 | 4.93 | 4.94 | 4.9201 | 6883 |
| 1720477800 | 4.925 | 0.01 | 0.31 | 4.9 | 4.93 | 4.9 | 2064 |
| 1720218600 | 4.91 | -0.02 | -0.41 | 4.93 | 4.93 | 4.9 | 32254 |
| 1720040640 | 4.93 | 0 | 0.00 | 4.94 | 4.94 | 4.925 | 2896 |
| 1719959400 | 4.93 | 0.01 | 0.20 | 4.93 | 4.93 | 4.92 | 5330 |
| 1719873000 | 4.92 | 0.01 | 0.20 | 4.92 | 4.94 | 4.91 | 11954 |
| 1719613800 | 4.91 | -0.01 | -0.20 | 4.93 | 4.93 | 4.91 | 18915 |
| 1719527400 | 4.92 | -0.01 | -0.20 | 4.93 | 4.94 | 4.92 | 10058 |
| 1719441000 | 4.9301 | 0 | 0.00 | 4.93 | 4.95 | 4.93 | 9513 |
| 1719354600 | 4.93 | 0.01 | 0.20 | 4.93 | 4.9349999 | 4.93 | 7711 |
| 1719268200 | 4.92 | -0.02 | -0.40 | 4.95 | 4.95 | 4.92 | 7261 |
| 1719009000 | 4.94 | 0.03 | 0.61 | 4.94 | 4.94 | 4.92 | 4484 |
| 1718922600 | 4.91 | 0.03 | 0.61 | 4.88 | 4.939 | 4.88 | 23402 |
| 1718749800 | 4.88 | 0.02 | 0.41 | 4.87 | 4.89 | 4.855 | 16499 |
| 1718663400 | 4.86 | -0.02 | -0.41 | 4.89 | 4.89 | 4.86 | 11036 |
| 1718404200 | 4.88 | 0.02 | 0.39 | 4.85 | 4.89 | 4.85 | 30522 |
| 1718317800 | 4.8609 | 0 | 0.02 | 4.85 | 4.87 | 4.85 | 2119 |
| 1718231400 | 4.86 | 0 | 0.00 | 4.88 | 4.88 | 4.8513 | 2262 |
| 1718145000 | 4.86 | 0.01 | 0.23 | 4.8099999 | 4.88 | 4.8099999 | 14642 |
| 1718058600 | 4.849 | 0.05 | 1.02 | 4.79 | 4.86 | 4.79 | 15170 |
| 1717799400 | 4.8 | 0.01 | 0.21 | 4.79 | 4.8 | 4.79 | 9280 |
| 1717713000 | 4.79 | -0.01 | -0.10 | 4.7699999 | 4.8 | 4.7699999 | 7402 |
| 1717626600 | 4.795 | 0 | 0.10 | 4.8 | 4.8 | 4.775 | 28024 |
| 1717540200 | 4.79 | -0.04 | -0.83 | 4.8099999 | 4.8099999 | 4.78 | 31817 |
| 1717453800 | 4.83 | 0.02 | 0.42 | 4.83 | 4.83 | 4.8099999 | 4115 |
| 1717194600 | 4.8099999 | -0.01 | -0.21 | 4.82 | 4.83 | 4.8099999 | 8792 |
| 1717108200 | 4.82 | -0.01 | -0.21 | 4.84 | 4.84 | 4.82 | 16447 |
| 1717021800 | 4.83 | -0.02 | -0.31 | 4.83 | 4.85 | 4.83 | 15916 |
| 1716935400 | 4.845 | 0 | 0.10 | 4.86 | 4.86 | 4.828 | 6402 |
| 1716589800 | 4.84 | 0.01 | 0.21 | 4.82 | 4.84 | 4.82 | 21018 |
| 1716503400 | 4.83 | 0 | 0.00 | 4.83 | 4.85 | 4.82 | 22076 |
| 1716417000 | 4.83 | -0.01 | -0.21 | 4.85 | 4.85 | 4.82 | 4002 |
| 1716330600 | 4.84 | 0.02 | 0.41 | 4.83 | 4.85 | 4.82 | 39263 |
| 1716244200 | 4.82 | -0.02 | -0.31 | 4.82 | 4.83 | 4.82 | 7200 |
| 1715985000 | 4.835 | 0 | 0.10 | 4.8099999 | 4.84 | 4.8099999 | 26966 |
| 1715898600 | 4.83 | 0.02 | 0.42 | 4.82 | 4.84 | 4.82 | 15854 |
| 1715812200 | 4.8099999 | -0.02 | -0.41 | 4.86 | 4.87 | 4.8099999 | 4263 |
| 1715725800 | 4.83 | -0.01 | -0.21 | 4.88 | 4.89 | 4.8099999 | 21691 |
| 1715639400 | 4.84 | 0.01 | 0.21 | 4.86 | 4.89 | 4.82 | 38511 |
| 1715380200 | 4.83 | 0.01 | 0.21 | 4.82 | 4.84 | 4.8099999 | 15871 |
| 1715293800 | 4.82 | -0.02 | -0.41 | 4.82 | 4.85 | 4.78 | 40091 |
| 1715207400 | 4.84 | 0.02 | 0.41 | 4.89 | 4.95 | 4.82 | 25523 |
| 1715121000 | 4.82 | 0.01 | 0.21 | 4.85 | 4.85 | 4.82 | 26141 |
| 1715034600 | 4.8099999 | -0.04 | -0.82 | 4.87 | 4.89 | 4.8099999 | 28644 |
| 1714775400 | 4.85 | -0.05 | -1.02 | 4.86 | 4.9 | 4.83 | 40648 |
| 1714689000 | 4.9 | 0.05 | 1.03 | 4.86 | 4.9 | 4.86 | 11346 |
| 1714602600 | 4.85 | 0.01 | 0.21 | 4.84 | 4.8949999 | 4.84 | 7866 |
| 1714516200 | 4.84 | -0.05 | -1.02 | 4.89 | 4.9 | 4.84 | 32701 |
| 1714429800 | 4.89 | 0.04 | 0.82 | 4.85 | 4.94 | 4.85 | 91738 |
| 1714170600 | 4.85 | -0.01 | -0.21 | 4.87 | 4.9 | 4.79 | 32056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
