NYSE American - Nasdaq Real Time Price • USD
Ashford Inc. (AINC)
As of 10:53 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.8300 | 4.9001 | 4.8320 | 4.9000 | 4.9000 | 6,198 |
| Apr 18, 2024 | 4.8600 | 4.8900 | 4.8200 | 4.8300 | 4.8300 | 21,600 |
| Apr 17, 2024 | 4.9100 | 4.9300 | 4.8100 | 4.8100 | 4.8100 | 60,900 |
| Apr 16, 2024 | 4.9100 | 4.9100 | 4.7800 | 4.8300 | 4.8300 | 98,500 |
| Apr 15, 2024 | 4.7600 | 4.9800 | 4.7500 | 4.9000 | 4.9000 | 323,700 |
| Apr 12, 2024 | 4.7600 | 4.7900 | 4.7000 | 4.7300 | 4.7300 | 41,400 |
| Apr 11, 2024 | 4.7900 | 4.8000 | 4.7100 | 4.7100 | 4.7100 | 126,600 |
| Apr 10, 2024 | 4.7000 | 4.7900 | 4.7000 | 4.7900 | 4.7900 | 52,700 |
| Apr 9, 2024 | 4.7200 | 4.7900 | 4.6900 | 4.7700 | 4.7700 | 85,700 |
| Apr 8, 2024 | 4.7000 | 4.7900 | 4.6500 | 4.7000 | 4.7000 | 215,100 |
| Apr 5, 2024 | 4.6900 | 4.7500 | 4.6300 | 4.7500 | 4.7500 | 230,200 |
| Apr 4, 2024 | 4.7000 | 4.7800 | 4.6100 | 4.6600 | 4.6600 | 279,800 |
| Apr 3, 2024 | 4.6100 | 4.7900 | 4.6000 | 4.6900 | 4.6900 | 807,200 |
| Apr 2, 2024 | 4.2500 | 4.8700 | 4.0500 | 4.7500 | 4.7500 | 19,181,000 |
| Apr 1, 2024 | 2.3100 | 2.3100 | 2.1840 | 2.2200 | 2.2200 | 2,600 |
| Mar 28, 2024 | 2.3100 | 2.4600 | 2.2600 | 2.2600 | 2.2600 | 3,400 |
| Mar 27, 2024 | 2.3200 | 2.3600 | 2.2100 | 2.3000 | 2.3000 | 9,300 |
| Mar 26, 2024 | 2.1610 | 2.2090 | 2.1610 | 2.2090 | 2.2090 | 600 |
| Mar 25, 2024 | 2.1400 | 2.2500 | 2.1400 | 2.2500 | 2.2500 | 4,300 |
| Mar 22, 2024 | 2.4000 | 2.4000 | 2.0940 | 2.1300 | 2.1300 | 15,800 |
| Mar 21, 2024 | 2.1000 | 2.5300 | 2.1000 | 2.3100 | 2.3100 | 32,500 |
| Mar 20, 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 1,200 |
| Mar 19, 2024 | 2.0300 | 2.1400 | 1.9300 | 1.9900 | 1.9900 | 15,200 |
| Mar 18, 2024 | 1.9600 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 12,000 |
| Mar 15, 2024 | 2.0900 | 2.2700 | 1.9400 | 1.9400 | 1.9400 | 21,100 |
| Mar 14, 2024 | 2.4900 | 2.4900 | 2.0700 | 2.0700 | 2.0700 | 31,500 |
| Mar 13, 2024 | 2.5200 | 2.6900 | 2.4500 | 2.4500 | 2.4500 | 16,100 |
| Mar 12, 2024 | 2.4490 | 2.7500 | 2.4490 | 2.6300 | 2.6300 | 11,400 |
| Mar 11, 2024 | 2.4900 | 2.5900 | 2.3800 | 2.4700 | 2.4700 | 15,300 |
| Mar 8, 2024 | 2.4300 | 2.6500 | 2.3600 | 2.5100 | 2.5100 | 11,700 |
| Mar 7, 2024 | 2.6500 | 2.6500 | 2.4300 | 2.4600 | 2.4600 | 13,700 |
| Mar 6, 2024 | 2.3100 | 2.8000 | 2.3100 | 2.6600 | 2.6600 | 18,700 |
| Mar 5, 2024 | 2.6500 | 2.8300 | 2.2300 | 2.4900 | 2.4900 | 29,800 |
| Mar 4, 2024 | 3.1000 | 3.4300 | 2.7050 | 2.7200 | 2.7200 | 23,700 |
| Mar 1, 2024 | 2.8000 | 3.4000 | 2.6000 | 3.1700 | 3.1700 | 51,700 |
| Feb 29, 2024 | 2.7000 | 2.8970 | 2.5900 | 2.7900 | 2.7900 | 12,300 |
| Feb 28, 2024 | 2.5200 | 2.7500 | 2.4000 | 2.5200 | 2.5200 | 9,800 |
| Feb 27, 2024 | 2.6700 | 2.8820 | 2.2200 | 2.5800 | 2.5800 | 23,000 |
| Feb 26, 2024 | 2.4800 | 2.9000 | 2.2000 | 2.5900 | 2.5900 | 19,100 |
| Feb 23, 2024 | 2.3800 | 2.6600 | 1.9200 | 2.4500 | 2.4500 | 22,400 |
| Feb 22, 2024 | 2.3600 | 2.4720 | 2.2900 | 2.2900 | 2.2900 | 10,300 |
| Feb 21, 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 2,400 |
| Feb 20, 2024 | 2.3000 | 2.4600 | 2.3000 | 2.3700 | 2.3700 | 3,700 |
| Feb 16, 2024 | 2.4100 | 2.4550 | 2.3000 | 2.3000 | 2.3000 | 14,400 |
| Feb 15, 2024 | 2.4810 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 2,200 |
| Feb 14, 2024 | 2.5000 | 2.6150 | 2.4800 | 2.5400 | 2.5400 | 3,100 |
| Feb 13, 2024 | 2.4800 | 2.7040 | 2.4800 | 2.7040 | 2.7040 | 2,100 |
| Feb 12, 2024 | 2.4570 | 2.5500 | 2.4570 | 2.4800 | 2.4800 | 2,700 |
| Feb 9, 2024 | 2.4350 | 2.5500 | 2.4350 | 2.5500 | 2.5500 | 1,200 |
| Feb 8, 2024 | 2.3500 | 2.3500 | 2.3110 | 2.3300 | 2.3300 | 800 |
| Feb 7, 2024 | 2.5300 | 2.5300 | 2.2200 | 2.3500 | 2.3500 | 7,800 |
| Feb 6, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5600 | 2.5600 | 2,700 |
| Feb 5, 2024 | 2.7730 | 2.7730 | 2.6500 | 2.7000 | 2.7000 | 4,700 |
| Feb 2, 2024 | 2.7600 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 900 |
| Feb 1, 2024 | 2.8100 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | 4,300 |
| Jan 31, 2024 | 2.8720 | 2.9800 | 2.7900 | 2.8200 | 2.8200 | 5,000 |
| Jan 30, 2024 | 2.8500 | 2.9060 | 2.8100 | 2.9060 | 2.9060 | 2,200 |
| Jan 29, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,400 |
| Jan 26, 2024 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | 3.0100 | 700 |
| Jan 25, 2024 | 3.0500 | 3.2860 | 3.0500 | 3.2800 | 3.2800 | 700 |
| Jan 24, 2024 | 3.1200 | 3.4300 | 3.1200 | 3.4300 | 3.4300 | 500 |
| Jan 23, 2024 | 3.1750 | 3.4600 | 3.1750 | 3.4600 | 3.4600 | 1,000 |
| Jan 22, 2024 | 3.2100 | 3.2100 | 2.7800 | 3.0500 | 3.0500 | 3,300 |
| Jan 19, 2024 | 3.3700 | 3.3700 | 2.9000 | 3.0300 | 3.0300 | 5,700 |
| Jan 18, 2024 | 3.5200 | 3.5800 | 3.3900 | 3.3900 | 3.3900 | 2,900 |
| Jan 17, 2024 | 3.6000 | 3.6200 | 3.5850 | 3.5850 | 3.5850 | 3,500 |
| Jan 16, 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6150 | 3.6150 | 2,400 |
| Jan 12, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 400 |
| Jan 11, 2024 | 3.7530 | 3.7530 | 3.6100 | 3.6200 | 3.6200 | 600 |
| Jan 10, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jan 9, 2024 | 3.7200 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 3,100 |
| Jan 8, 2024 | 3.6700 | 3.8800 | 3.6700 | 3.8800 | 3.8800 | 700 |
| Jan 5, 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6700 | 3.6700 | 1,400 |
| Jan 4, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 500 |
| Jan 3, 2024 | 3.8710 | 3.8710 | 3.8250 | 3.8250 | 3.8250 | 4,400 |
| Jan 2, 2024 | 3.7500 | 3.8800 | 3.7500 | 3.8800 | 3.8800 | 18,100 |
| Dec 29, 2023 | 3.8500 | 3.8500 | 3.6400 | 3.6800 | 3.6800 | 4,300 |
| Dec 28, 2023 | 3.6700 | 3.8590 | 3.6700 | 3.6700 | 3.6700 | 6,400 |
| Dec 27, 2023 | 3.7730 | 3.8800 | 3.6050 | 3.8800 | 3.8800 | 11,200 |
| Dec 26, 2023 | 3.8400 | 3.8800 | 3.7000 | 3.7500 | 3.7500 | 5,400 |
| Dec 22, 2023 | 3.7600 | 3.8800 | 3.4700 | 3.8020 | 3.8020 | 5,700 |
| Dec 21, 2023 | 3.6800 | 3.8800 | 3.6800 | 3.8300 | 3.8300 | 2,800 |
| Dec 20, 2023 | 3.9000 | 3.9000 | 3.7500 | 3.8800 | 3.8800 | 4,500 |
| Dec 19, 2023 | 3.9400 | 3.9500 | 3.8000 | 3.9000 | 3.9000 | 3,500 |
| Dec 18, 2023 | 3.9400 | 3.9900 | 3.8100 | 3.9700 | 3.9700 | 3,400 |
| Dec 15, 2023 | 4.5500 | 4.6650 | 3.6500 | 4.2000 | 4.2000 | 10,700 |
| Dec 14, 2023 | 4.5650 | 4.5650 | 4.4500 | 4.4500 | 4.4500 | 800 |
| Dec 13, 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 800 |
| Dec 12, 2023 | 4.4200 | 4.5200 | 4.3600 | 4.3600 | 4.3600 | 2,000 |
| Dec 11, 2023 | 4.7000 | 4.8400 | 4.4410 | 4.4600 | 4.4600 | 7,200 |
| Dec 8, 2023 | 4.6400 | 4.8400 | 4.6400 | 4.7500 | 4.7500 | 1,800 |
| Dec 7, 2023 | 4.8500 | 4.8500 | 4.5200 | 4.6700 | 4.6700 | 5,500 |
| Dec 6, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 600 |
| Dec 5, 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 300 |
| Dec 4, 2023 | 5.1800 | 5.1800 | 4.9100 | 4.9100 | 4.9100 | 3,800 |
| Dec 1, 2023 | 5.1300 | 5.4000 | 5.1300 | 5.1500 | 5.1500 | 1,700 |
| Nov 30, 2023 | 5.2050 | 5.2050 | 5.1100 | 5.1500 | 5.1500 | 900 |
| Nov 29, 2023 | 5.1500 | 5.2000 | 5.0600 | 5.0600 | 5.0600 | 1,800 |
| Nov 28, 2023 | 5.2100 | 5.2200 | 5.0300 | 5.0300 | 5.0300 | 1,000 |
| Nov 27, 2023 | 5.0100 | 5.7500 | 5.0100 | 5.3900 | 5.3900 | 4,500 |
| Nov 24, 2023 | 5.3400 | 5.3400 | 5.2000 | 5.2000 | 5.2000 | 300 |
| Nov 22, 2023 | 5.4800 | 5.5800 | 5.3400 | 5.3400 | 5.3400 | 4,100 |
| Nov 21, 2023 | 5.1600 | 5.2100 | 5.1000 | 5.1800 | 5.1800 | 800 |
| Nov 20, 2023 | 5.0800 | 5.6540 | 5.0800 | 5.3300 | 5.3300 | 3,600 |
| Nov 17, 2023 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Nov 16, 2023 | 5.1200 | 5.4400 | 5.1200 | 5.4200 | 5.4200 | 1,300 |
| Nov 15, 2023 | 5.2100 | 5.5000 | 5.0600 | 5.4910 | 5.4910 | 2,500 |
| Nov 14, 2023 | 5.3700 | 5.3700 | 5.3600 | 5.3600 | 5.3600 | 400 |
| Nov 13, 2023 | 5.3530 | 5.3600 | 5.3500 | 5.3600 | 5.3600 | 1,500 |
| Nov 10, 2023 | 5.3700 | 5.3700 | 5.2900 | 5.2900 | 5.2900 | 500 |
| Nov 9, 2023 | 5.6100 | 5.9000 | 5.2600 | 5.9000 | 5.9000 | 4,400 |
| Nov 8, 2023 | 6.0400 | 6.0400 | 5.7800 | 5.9810 | 5.9810 | 4,900 |
| Nov 7, 2023 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 300 |
| Nov 6, 2023 | 5.6600 | 5.6600 | 5.6450 | 5.6600 | 5.6600 | 1,100 |
| Nov 3, 2023 | 5.9400 | 6.1400 | 5.9000 | 5.9800 | 5.9800 | 1,500 |
| Nov 2, 2023 | 5.6000 | 5.6200 | 5.6000 | 5.6200 | 5.6200 | 400 |
| Nov 1, 2023 | 5.6100 | 5.9000 | 5.6000 | 5.6000 | 5.6000 | 1,500 |
| Oct 31, 2023 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 200 |
| Oct 30, 2023 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | - |
| Oct 27, 2023 | 5.6400 | 5.8400 | 5.6400 | 5.7100 | 5.7100 | 2,300 |
| Oct 26, 2023 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 400 |
| Oct 25, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 8,500 |
| Oct 24, 2023 | 5.8000 | 5.9800 | 5.7000 | 5.7000 | 5.7000 | 5,500 |
| Oct 23, 2023 | 5.5800 | 5.6000 | 5.5000 | 5.6000 | 5.6000 | 2,000 |
| Oct 20, 2023 | 5.9780 | 6.2000 | 5.7150 | 5.9500 | 5.9500 | 3,800 |
| Oct 19, 2023 | 6.2500 | 6.4200 | 6.2500 | 6.4200 | 6.4200 | 2,200 |
| Oct 18, 2023 | 6.4200 | 6.4200 | 6.3900 | 6.3900 | 6.3900 | 500 |
| Oct 17, 2023 | 5.7500 | 6.4200 | 5.7500 | 6.0500 | 6.0500 | 9,800 |
| Oct 16, 2023 | 6.0000 | 6.0000 | 5.6600 | 5.8200 | 5.8200 | 2,300 |
| Oct 13, 2023 | 6.1300 | 6.1300 | 6.1200 | 6.1200 | 6.1200 | 600 |
| Oct 12, 2023 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 3,500 |
| Oct 11, 2023 | 6.2000 | 6.4200 | 6.1400 | 6.1400 | 6.1400 | 1,300 |
| Oct 10, 2023 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | - |
| Oct 9, 2023 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | - |
| Oct 6, 2023 | 5.8000 | 6.2500 | 5.8000 | 5.9900 | 5.9900 | 2,900 |
| Oct 5, 2023 | 5.5200 | 6.1000 | 5.5200 | 6.0000 | 6.0000 | 4,000 |
| Oct 4, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 700 |
| Oct 3, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 300 |
| Oct 2, 2023 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | - |
| Sep 29, 2023 | 6.1200 | 6.1600 | 5.8800 | 6.1600 | 6.1600 | 2,200 |
| Sep 28, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| Sep 27, 2023 | 6.3900 | 6.4000 | 5.6500 | 5.6500 | 5.6500 | 7,500 |
| Sep 26, 2023 | 6.5200 | 6.6600 | 6.4000 | 6.4400 | 6.4400 | 4,300 |
| Sep 25, 2023 | 5.8400 | 6.5400 | 5.8400 | 6.5200 | 6.5200 | 3,300 |
| Sep 22, 2023 | 6.1500 | 6.4700 | 6.0650 | 6.1100 | 6.1100 | 1,100 |
| Sep 21, 2023 | 6.4000 | 6.4900 | 6.1500 | 6.1500 | 6.1500 | 1,800 |
| Sep 20, 2023 | 6.8100 | 6.8100 | 6.1200 | 6.1200 | 6.1200 | 1,000 |
| Sep 19, 2023 | 7.4250 | 7.4250 | 7.0500 | 7.0600 | 7.0600 | 900 |
| Sep 18, 2023 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | 1,200 |
| Sep 15, 2023 | 7.3000 | 7.5600 | 6.9000 | 7.5600 | 7.5600 | 2,600 |
| Sep 14, 2023 | 8.1000 | 8.1000 | 7.2390 | 7.3200 | 7.3200 | 2,900 |
| Sep 13, 2023 | 8.1500 | 8.2100 | 8.1400 | 8.1500 | 8.1500 | 3,500 |
| Sep 12, 2023 | 8.5000 | 8.9800 | 8.1800 | 8.1900 | 8.1900 | 1,700 |
| Sep 11, 2023 | 8.3400 | 8.3400 | 8.1800 | 8.1800 | 8.1800 | 1,300 |
| Sep 8, 2023 | 8.7000 | 8.7400 | 8.1800 | 8.1800 | 8.1800 | 2,900 |
| Sep 7, 2023 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | - |
| Sep 6, 2023 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | 800 |
| Sep 5, 2023 | 8.4230 | 8.7400 | 8.3700 | 8.3700 | 8.3700 | 600 |
| Sep 1, 2023 | 8.9050 | 8.9050 | 8.5200 | 8.5200 | 8.5200 | 600 |
| Aug 31, 2023 | 8.8350 | 8.8350 | 8.8350 | 8.8350 | 8.8350 | 800 |
| Aug 30, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 1,000 |
| Aug 29, 2023 | 8.5300 | 8.8400 | 8.5300 | 8.8020 | 8.8020 | 1,800 |
| Aug 28, 2023 | 9.3000 | 9.3000 | 8.3100 | 8.3100 | 8.3100 | 10,800 |
| Aug 25, 2023 | 9.1750 | 9.1750 | 9.1100 | 9.1100 | 9.1100 | 800 |
| Aug 24, 2023 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 800 |
| Aug 23, 2023 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | - |
| Aug 22, 2023 | 9.2800 | 9.2800 | 9.1000 | 9.1000 | 9.1000 | 600 |
| Aug 21, 2023 | 9.2900 | 9.2900 | 9.1000 | 9.1000 | 9.1000 | 3,000 |
| Aug 18, 2023 | 9.1000 | 9.2750 | 9.1000 | 9.2750 | 9.2750 | 1,800 |
| Aug 17, 2023 | 9.1900 | 9.3800 | 9.1000 | 9.2500 | 9.2500 | 9,800 |
| Aug 16, 2023 | 9.2700 | 9.3800 | 9.2400 | 9.3800 | 9.3800 | 1,400 |
| Aug 15, 2023 | 9.3000 | 9.3000 | 9.2900 | 9.3000 | 9.3000 | 1,700 |
| Aug 14, 2023 | 9.1000 | 9.1200 | 9.1000 | 9.1000 | 9.1000 | 600 |
| Aug 11, 2023 | 9.1700 | 9.1700 | 9.1000 | 9.1000 | 9.1000 | 400 |
| Aug 10, 2023 | 9.3800 | 9.5000 | 9.1000 | 9.5000 | 9.5000 | 2,100 |
| Aug 9, 2023 | 9.1000 | 9.3800 | 9.1000 | 9.3800 | 9.3800 | 800 |
| Aug 8, 2023 | 9.1050 | 9.1050 | 9.1050 | 9.1050 | 9.1050 | - |
| Aug 7, 2023 | 9.2000 | 9.2000 | 9.1050 | 9.1050 | 9.1050 | 1,100 |
| Aug 4, 2023 | 9.2720 | 9.2720 | 9.2720 | 9.2720 | 9.2720 | 500 |
| Aug 3, 2023 | 9.1000 | 9.4000 | 9.0000 | 9.4000 | 9.4000 | 4,100 |
| Aug 2, 2023 | 9.2200 | 9.2200 | 9.2000 | 9.2000 | 9.2000 | 1,900 |
| Aug 1, 2023 | 9.3000 | 9.5000 | 9.2110 | 9.3500 | 9.3500 | 28,900 |
| Jul 31, 2023 | 9.4190 | 9.4190 | 9.4000 | 9.4000 | 9.4000 | 1,100 |
| Jul 28, 2023 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 200 |
| Jul 27, 2023 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | - |
| Jul 26, 2023 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 300 |
| Jul 25, 2023 | 9.3500 | 9.3500 | 9.3000 | 9.3000 | 9.3000 | 900 |
| Jul 24, 2023 | 9.4000 | 9.6400 | 9.4000 | 9.6400 | 9.6400 | 800 |
| Jul 21, 2023 | 9.3400 | 9.3500 | 9.3000 | 9.3000 | 9.3000 | 1,700 |
| Jul 20, 2023 | 9.3100 | 9.4000 | 9.3100 | 9.4000 | 9.4000 | 900 |
| Jul 19, 2023 | 9.6700 | 9.6700 | 9.4700 | 9.4700 | 9.4700 | 400 |
| Jul 18, 2023 | 9.4000 | 9.4710 | 9.4000 | 9.4100 | 9.4100 | 1,800 |
| Jul 17, 2023 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | - |
| Jul 14, 2023 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | 800 |
| Jul 13, 2023 | 9.3500 | 9.5000 | 9.3500 | 9.4970 | 9.4970 | 700 |
| Jul 12, 2023 | 9.6300 | 9.6300 | 9.2700 | 9.5360 | 9.5360 | 2,300 |
| Jul 11, 2023 | 9.6100 | 9.7400 | 9.5000 | 9.5200 | 9.5200 | 11,100 |
| Jul 10, 2023 | 9.6000 | 9.8500 | 9.6000 | 9.7250 | 9.7250 | 2,600 |
| Jul 7, 2023 | 9.7400 | 9.7400 | 9.6730 | 9.6730 | 9.6730 | 400 |
| Jul 6, 2023 | 9.7100 | 10.0000 | 9.6200 | 9.8100 | 9.8100 | 2,400 |
| Jul 5, 2023 | 9.7050 | 9.7050 | 9.7050 | 9.7050 | 9.7050 | 700 |
| Jul 3, 2023 | 10.1000 | 10.1000 | 9.6700 | 9.6700 | 9.6700 | 1,900 |
| Jun 30, 2023 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | 600 |
| Jun 29, 2023 | 9.7000 | 9.8000 | 9.7000 | 9.7000 | 9.7000 | 1,800 |
| Jun 28, 2023 | 9.6000 | 10.1100 | 9.6000 | 9.8100 | 9.8100 | 9,500 |
| Jun 27, 2023 | 9.3200 | 9.8550 | 9.3200 | 9.8550 | 9.8550 | 8,100 |
| Jun 26, 2023 | 9.3100 | 9.7100 | 9.3100 | 9.3500 | 9.3500 | 6,100 |
| Jun 23, 2023 | 10.0000 | 10.3400 | 9.6000 | 9.6700 | 9.6700 | 2,900 |
| Jun 22, 2023 | 10.1900 | 10.3500 | 10.1800 | 10.3500 | 10.3500 | 700 |
| Jun 21, 2023 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | - |
| Jun 20, 2023 | 10.2200 | 10.2600 | 10.1800 | 10.1800 | 10.1800 | 900 |
| Jun 16, 2023 | 10.4100 | 10.6000 | 10.2200 | 10.2200 | 10.2200 | 3,800 |
| Jun 15, 2023 | 10.8000 | 10.8000 | 10.4200 | 10.4200 | 10.4200 | 8,500 |
| Jun 14, 2023 | 10.5900 | 10.8000 | 10.2200 | 10.8000 | 10.8000 | 1,700 |
| Jun 13, 2023 | 10.5600 | 10.5600 | 10.5500 | 10.5600 | 10.5600 | 600 |
| Jun 12, 2023 | 10.7800 | 10.8500 | 10.5700 | 10.5700 | 10.5700 | 1,600 |
| Jun 9, 2023 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 300 |
| Jun 8, 2023 | 10.3810 | 10.5000 | 10.3810 | 10.4500 | 10.4500 | 2,000 |
| Jun 7, 2023 | 10.1900 | 10.4000 | 10.1800 | 10.4000 | 10.4000 | 2,300 |
| Jun 6, 2023 | 9.6000 | 10.2000 | 9.6000 | 10.1900 | 10.1900 | 2,100 |
| Jun 5, 2023 | 9.7810 | 10.0950 | 9.6300 | 9.9800 | 9.9800 | 3,200 |
| Jun 2, 2023 | 9.9000 | 10.0000 | 9.8300 | 10.0000 | 10.0000 | 2,300 |
| Jun 1, 2023 | 9.9000 | 9.9500 | 9.9000 | 9.9000 | 9.9000 | 2,800 |
| May 31, 2023 | 9.7900 | 9.8000 | 9.7900 | 9.7900 | 9.7900 | 1,700 |
| May 30, 2023 | 10.1300 | 10.8900 | 9.6300 | 9.7000 | 9.7000 | 3,900 |
| May 26, 2023 | 9.5000 | 9.5000 | 9.2600 | 9.2600 | 9.2600 | 1,800 |
| May 25, 2023 | 9.9800 | 9.9800 | 9.3600 | 9.3610 | 9.3610 | 2,000 |
| May 24, 2023 | 9.2300 | 9.8300 | 9.2300 | 9.4200 | 9.4200 | 1,200 |
| May 23, 2023 | 9.5000 | 9.6000 | 9.3550 | 9.6000 | 9.6000 | 15,000 |
| May 22, 2023 | 9.5500 | 9.7050 | 9.5000 | 9.5000 | 9.5000 | 3,800 |
| May 19, 2023 | 9.8500 | 9.8900 | 9.7500 | 9.7500 | 9.7500 | 6,000 |
| May 18, 2023 | 9.8000 | 10.0500 | 9.2000 | 9.7500 | 9.7500 | 9,100 |
| May 17, 2023 | 9.9100 | 9.9500 | 9.8000 | 9.8000 | 9.8000 | 3,800 |
| May 16, 2023 | 10.5500 | 10.5500 | 9.4000 | 10.0000 | 10.0000 | 5,300 |
| May 15, 2023 | 11.1000 | 11.1000 | 10.5050 | 10.5050 | 10.5050 | 5,500 |
| May 12, 2023 | 10.6100 | 10.7300 | 10.6100 | 10.7300 | 10.7300 | 1,000 |
| May 11, 2023 | 10.6000 | 10.8000 | 10.6000 | 10.8000 | 10.8000 | 800 |
| May 10, 2023 | 11.1000 | 11.1000 | 10.7850 | 10.7850 | 10.7850 | 2,000 |
| May 9, 2023 | 11.0000 | 11.1800 | 10.7900 | 10.8000 | 10.8000 | 4,100 |
| May 8, 2023 | 10.5200 | 11.9000 | 10.5200 | 11.0100 | 11.0100 | 38,800 |
| May 5, 2023 | 10.4720 | 10.9900 | 10.4500 | 10.9700 | 10.9700 | 5,100 |
| May 4, 2023 | 10.7000 | 10.7000 | 10.1460 | 10.1460 | 10.1460 | 800 |
| May 3, 2023 | 10.2000 | 11.5400 | 10.2000 | 10.6700 | 10.6700 | 19,100 |
| May 2, 2023 | 10.3400 | 10.4650 | 10.3400 | 10.3400 | 10.3400 | 2,200 |
| May 1, 2023 | 10.1100 | 10.3900 | 10.0500 | 10.3400 | 10.3400 | 3,000 |
| Apr 28, 2023 | 10.5450 | 10.5450 | 10.1000 | 10.4000 | 10.4000 | 3,700 |
| Apr 27, 2023 | 10.7600 | 10.7600 | 10.1560 | 10.5000 | 10.5000 | 2,400 |
| Apr 26, 2023 | 10.5500 | 10.6000 | 10.5000 | 10.5000 | 10.5000 | 1,400 |
| Apr 25, 2023 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | - |
| Apr 24, 2023 | 10.9800 | 10.9800 | 10.5600 | 10.5600 | 10.5600 | 400 |
| Apr 21, 2023 | 10.0400 | 11.2000 | 9.6500 | 10.5300 | 10.5300 | 18,600 |
| Apr 20, 2023 | 10.7900 | 10.7900 | 10.5700 | 10.5700 | 10.5700 | 4,000 |
| Apr 19, 2023 | 10.5700 | 10.7850 | 10.5700 | 10.7850 | 10.7850 | 1,000 |
Related Tickers
SAMG Silvercrest Asset Management Group Inc.
14.56
+2.94%
BENF Beneficient
4.1201
-9.45%
CBA.L CEIBA Investments Limited
28.00
0.00%
AEIT.L Asian Energy Impact Trust plc
0.2400
+9.09%
IDUN-B.ST Idun Industrier AB (publ)
195.00
-1.02%
GDC.AX Global Data Centre Group
2.2600
-1.31%
FSEN FS Energy and Power Fund
2.5700
0.00%
NXC Nuveen California Select Tax-Free Income Portfolio
12.90
+0.22%
AIMFF Aimia Inc.
1.6800
0.00%
SWKH SWK Holdings Corporation
17.36
+0.12%