Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corporation Common Stock (NY:ASC)

11.45 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 11.42 11.61 11.32 11.45 456,659 +0.08(+0.70%)
Aug 21, 2025 11.00 11.38 10.97 11.37 472,936 +0.39(+3.55%)
Aug 20, 2025 10.84 11.00 10.77 10.98 363,948 +0.27(+2.52%)
Aug 19, 2025 11.00 11.00 10.64 10.71 592,964 -0.22(-2.01%)
Aug 18, 2025 10.63 10.99 10.58 10.93 423,738 +0.28(+2.63%)
Aug 15, 2025 10.42 10.74 10.34 10.65 963,598 +0.16(+1.53%)
Aug 14, 2025 10.61 10.66 10.48 10.49 378,950 -0.10(-0.94%)
Aug 13, 2025 10.41 10.59 10.31 10.59 457,837 +0.22(+2.12%)
Aug 12, 2025 10.26 10.65 10.22 10.37 553,489 +0.11(+1.07%)
Aug 11, 2025 10.48 10.57 10.17 10.26 572,930 -0.30(-2.84%)
Aug 08, 2025 10.84 11.02 10.46 10.56 652,635 -0.22(-2.04%)
Aug 07, 2025 11.05 11.06 10.62 10.78 623,040 -0.27(-2.44%)
Aug 06, 2025 11.07 11.38 11.01 11.05 582,690 -0.13(-1.16%)
Aug 05, 2025 10.93 11.26 10.69 11.18 818,608 +0.40(+3.71%)
Aug 04, 2025 10.62 11.07 10.62 10.78 686,993 +0.13(+1.22%)
Aug 01, 2025 10.87 10.87 10.48 10.65 788,972 -0.23(-2.11%)
Jul 31, 2025 10.87 11.13 10.73 10.88 947,751 +0.16(+1.49%)
Jul 30, 2025 10.75 11.14 10.35 10.72 1,253,527 +0.14(+1.32%)
Jul 29, 2025 10.37 10.63 10.30 10.58 594,302 +0.11(+1.05%)
Jul 28, 2025 10.34 10.51 10.30 10.47 605,716 +0.25(+2.45%)
Jul 25, 2025 10.20 10.35 10.06 10.22 355,565 -0.08(-0.78%)
Jul 24, 2025 10.38 10.53 10.27 10.30 334,697 -0.12(-1.15%)
Jul 23, 2025 10.13 10.49 10.13 10.42 517,883 +0.37(+3.68%)
Jul 22, 2025 10.02 10.13 9.990 10.05 440,346 +0.08(+0.80%)
Jul 21, 2025 10.00 10.10 9.895 9.970 691,526 -0.02(-0.20%)
Jul 18, 2025 10.13 10.20 9.960 9.990 423,434 -0.09(-0.89%)
Jul 17, 2025 9.850 10.12 9.800 10.08 468,892 +0.26(+2.65%)
Jul 16, 2025 9.900 10.00 9.800 9.820 419,207 -0.13(-1.31%)
Jul 15, 2025 10.23 10.23 9.945 9.950 437,210 -0.28(-2.74%)
Jul 14, 2025 10.36 10.39 9.950 10.23 629,407 -0.25(-2.39%)
Jul 11, 2025 10.47 10.55 10.31 10.48 487,249 +0.12(+1.16%)
Jul 10, 2025 10.02 10.57 9.980 10.36 773,490 +0.40(+4.02%)
Jul 09, 2025 10.27 10.27 9.890 9.960 508,600 -0.32(-3.11%)
Jul 08, 2025 10.39 10.49 10.23 10.28 464,696 -0.12(-1.15%)
Jul 07, 2025 10.21 10.69 10.21 10.40 568,486 +0.15(+1.46%)
Jul 03, 2025 10.21 10.28 10.06 10.25 286,093 +0.05(+0.49%)
Jul 02, 2025 9.770 10.21 9.745 10.20 640,669 +0.49(+5.05%)
Jul 01, 2025 9.600 9.830 9.530 9.710 482,103 +0.11(+1.15%)
Jun 30, 2025 9.700 9.740 9.555 9.600 693,109 -0.15(-1.54%)
Jun 27, 2025 9.800 10.01 9.700 9.750 1,694,178 -0.09(-0.91%)
Jun 26, 2025 10.09 10.11 9.820 9.840 528,162 -0.24(-2.38%)
Jun 25, 2025 9.940 10.21 9.820 10.08 494,434 +0.21(+2.13%)
Jun 24, 2025 9.690 9.930 9.450 9.870 976,297 +0.03(+0.30%)
Jun 23, 2025 10.22 10.42 9.810 9.840 636,105 -0.29(-2.86%)
Jun 20, 2025 10.54 10.55 10.08 10.13 568,358 -0.41(-3.89%)
Jun 18, 2025 10.49 10.60 10.36 10.54 707,172 +0.04(+0.38%)
Jun 17, 2025 10.10 10.58 10.07 10.50 1,030,387 +0.50(+5.00%)
Jun 16, 2025 10.14 10.25 9.847 10.00 636,936 -0.19(-1.86%)
Jun 13, 2025 10.10 10.25 9.790 10.19 857,181 +0.29(+2.93%)
Jun 12, 2025 9.810 10.05 9.650 9.900 619,050 +0.08(+0.81%)
Jun 11, 2025 9.640 9.878 9.570 9.820 857,214 +0.19(+1.97%)
Jun 10, 2025 9.690 9.750 9.555 9.630 361,625 +0.04(+0.42%)
Jun 09, 2025 9.580 9.710 9.460 9.590 450,980 +0.00(+0.00%)
Jun 06, 2025 9.750 9.825 9.450 9.590 504,511 -0.08(-0.83%)
Jun 05, 2025 9.700 9.750 9.510 9.670 313,635 -0.03(-0.31%)
Jun 04, 2025 9.610 9.790 9.520 9.700 328,604 +0.09(+0.94%)
Jun 03, 2025 9.600 9.705 9.180 9.610 483,415 -0.05(-0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.