Ashford Inc.
AINCAMEXFinancial Services
$4.97
+$0.01(+0.20%)
Market Cap$17109225
P/E Ratio—
52W High$9.38
52W Low$1.91
Ashford Inc.（AINC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ainc · 日线历史（复权）· FMP · 截至 2024年7月26日
5-Year High5Y
$50,000.00
Jul 25, 2024
-100.0% from here
5-Year Low5Y
$1.91
Mar 18, 2024
+160.2% from low
IPO Priceadj.
$70.76
Nov 17, 2014
-93.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$24.29
Jun 9, 2021
-79.5% in 5Y
10 Years Ago
$57.88
Jun 9, 2016
-91.4% in 10Y
Historical Price Data · AINC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 26, 2024 | $4.97 | $5.00 | $4.96 | $4.97 | $4.97 | 209K | +0.00% |
| Jul 25, 2024 | $50,000.00 | $50,000.00 | $49,600.00 | $49,600.00 | $49,600.00 | 0K | -0.80% |
| Jul 24, 2024 | $49,900.00 | $49,900.00 | $49,600.00 | $49,700.00 | $49,700.00 | 0K | -0.40% |
| Jul 23, 2024 | $4.96 | $4.99 | $4.96 | $4.98 | $4.98 | 100K | +0.40% |
| Jul 22, 2024 | $4.88 | $4.92 | $4.88 | $4.92 | $4.92 | 24K | +0.82% |
| Jul 19, 2024 | $4.90 | $4.93 | $4.85 | $4.93 | $4.93 | 39K | +0.61% |
| Jul 18, 2024 | $4.92 | $4.93 | $4.90 | $4.90 | $4.90 | 45K | -0.41% |
| Jul 17, 2024 | $4.92 | $4.95 | $4.92 | $4.95 | $4.95 | 22K | +0.61% |
| Jul 16, 2024 | $4.94 | $4.94 | $4.93 | $4.94 | $4.94 | 10K | +0.00% |
| Jul 15, 2024 | $4.91 | $4.95 | $4.91 | $4.95 | $4.95 | 17K | +0.81% |
| Jul 12, 2024 | $4.95 | $4.95 | $4.91 | $4.93 | $4.93 | 27K | -0.40% |
| Jul 11, 2024 | $4.95 | $4.95 | $4.94 | $4.94 | $4.94 | 5K | -0.20% |
| Jul 10, 2024 | $4.93 | $4.95 | $4.92 | $4.94 | $4.94 | 21K | +0.20% |
| Jul 9, 2024 | $4.92 | $4.94 | $4.92 | $4.94 | $4.94 | 7K | +0.41% |
| Jul 8, 2024 | $4.90 | $4.93 | $4.90 | $4.93 | $4.93 | 2K | +0.61% |
| Jul 5, 2024 | $4.93 | $4.93 | $4.90 | $4.91 | $4.91 | 32K | -0.41% |
| Jul 3, 2024 | $4.94 | $4.94 | $4.93 | $4.93 | $4.93 | 3K | -0.20% |
| Jul 2, 2024 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 5K | +0.00% |
| Jul 1, 2024 | $4.92 | $4.94 | $4.91 | $4.92 | $4.92 | 12K | +0.00% |
| Jun 28, 2024 | $4.93 | $4.93 | $4.91 | $4.91 | $4.91 | 22K | -0.41% |
Showing 1–20 of 787 records
Annual Stock Price Performance · AINC
Jan 1 → Dec 31 · 4 years2024+32.5%$3.75 → $4.97
+32.5%
2023-72.8%$13.54 → $3.68
-72.8%
2022-16.6%$16.65 → $13.88
-16.6%
2021-31.0%$24.14 → $16.65
-31.0%
Best Year2024 · +32.5%
Worst Year2023 · -72.8%
Positive Years1 / 4
Avg Annual Return-22.0%
4Y Total Return-79.4%
4Y CAGR~-32.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in AINC?
If you invested $1,000 in AINC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$86
Total Return-91.4%
CAGR~-21.8% / yr
Profit$-914
Based on Jun 9, 2016 · $57.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ashford Inc.（AINC）所属板块为 Financial Services，主要交易场所为 AMEX。本页行情快照中的最近价为 $4.97。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AINC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AINC 历史股价FMP 日线复权 OHLCV