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
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Mar 29, 2019 5.444 5.586 5.381 5.497 226,919 +0.07(+1.32%)
Mar 28, 2019 5.158 5.435 5.158 5.426 166,639 +0.21(+4.11%)
Mar 27, 2019 5.042 5.238 4.953 5.212 112,132 +0.14(+2.82%)
Mar 26, 2019 4.953 5.078 4.819 5.069 176,873 +0.07(+1.43%)
Mar 25, 2019 4.890 5.015 4.828 4.997 133,461 +0.11(+2.19%)
Mar 22, 2019 5.024 5.046 4.846 4.890 164,614 -0.21(-4.20%)
Mar 21, 2019 5.051 5.274 5.034 5.104 95,547 +0.00(+0.00%)
Mar 20, 2019 4.962 5.122 4.881 5.104 89,253 +0.10(+1.96%)
Mar 19, 2019 5.078 5.140 4.997 5.006 61,261 -0.04(-0.88%)
Mar 18, 2019 5.265 5.301 5.042 5.051 71,180 -0.21(-4.07%)
Mar 15, 2019 5.104 5.301 5.051 5.265 230,169 +0.19(+3.69%)
Mar 14, 2019 5.096 5.113 4.962 5.078 91,640 -0.02(-0.35%)
Mar 13, 2019 5.140 5.185 5.069 5.096 134,962 +0.02(+0.35%)
Mar 12, 2019 5.015 5.131 4.997 5.078 106,136 +0.12(+2.52%)
Mar 11, 2019 4.676 4.980 4.649 4.953 133,449 +0.29(+6.12%)
Mar 08, 2019 4.533 4.694 4.507 4.667 122,032 +0.12(+2.55%)
Mar 07, 2019 4.676 4.685 4.498 4.551 123,085 -0.12(-2.67%)
Mar 06, 2019 4.783 4.855 4.676 4.676 136,464 -0.14(-2.96%)
Mar 05, 2019 5.158 5.158 4.801 4.819 76,071 -0.33(-6.41%)
Mar 04, 2019 5.167 5.225 5.113 5.149 77,099 -0.02(-0.35%)
Mar 01, 2019 5.042 5.176 4.980 5.167 82,699 +0.14(+2.84%)
Feb 28, 2019 4.890 5.140 4.881 5.024 167,922 +0.12(+2.55%)
Feb 27, 2019 4.872 4.917 4.739 4.899 287,116 +0.03(+0.55%)
Feb 26, 2019 4.926 4.997 4.864 4.872 138,989 -0.06(-1.27%)
Feb 25, 2019 4.908 4.988 4.908 4.935 108,647 +0.03(+0.55%)
Feb 22, 2019 4.881 4.980 4.881 4.908 114,636 +0.08(+1.66%)
Feb 21, 2019 4.837 4.872 4.765 4.828 98,787 -0.04(-0.73%)
Feb 20, 2019 4.801 4.944 4.756 4.864 92,797 +0.04(+0.74%)
Feb 19, 2019 4.899 5.024 4.739 4.828 652,534 -0.09(-1.81%)
Feb 15, 2019 4.899 5.042 4.837 4.917 101,525 +0.02(+0.36%)
Feb 14, 2019 4.703 4.975 4.703 4.899 84,178 +0.16(+3.39%)
Feb 13, 2019 4.953 4.997 4.721 4.739 180,737 -0.21(-4.15%)
Feb 12, 2019 5.149 5.158 4.908 4.944 122,163 -0.19(-3.65%)
Feb 11, 2019 4.712 5.131 4.667 5.131 166,317 +0.44(+9.32%)
Feb 08, 2019 5.167 5.176 4.649 4.694 252,356 -0.50(-9.62%)
Feb 07, 2019 5.203 5.328 5.158 5.194 134,802 -0.07(-1.36%)
Feb 06, 2019 5.301 5.569 5.131 5.265 175,479 -0.09(-1.67%)
Feb 05, 2019 5.274 5.533 5.256 5.354 188,561 +0.15(+2.92%)
Feb 04, 2019 5.024 5.328 4.935 5.203 183,607 +0.17(+3.37%)
Feb 01, 2019 5.042 5.087 4.872 5.033 186,690 -0.03(-0.53%)
Jan 31, 2019 5.024 5.104 4.975 5.060 131,943 +0.07(+1.43%)
Jan 30, 2019 4.917 5.042 4.857 4.988 80,198 +0.10(+2.01%)
Jan 29, 2019 5.042 5.060 4.810 4.890 127,767 -0.12(-2.49%)
Jan 28, 2019 5.015 5.229 4.926 5.015 170,334 -0.05(-1.06%)
Jan 25, 2019 5.042 5.185 4.997 5.069 73,510 +0.06(+1.25%)
Jan 24, 2019 4.935 5.042 4.792 5.006 169,946 +0.05(+1.08%)
Jan 23, 2019 4.935 5.078 4.895 4.953 237,800 +0.00(+0.00%)
Jan 22, 2019 4.846 5.015 4.739 4.953 284,373 +0.04(+0.91%)
Jan 18, 2019 4.391 5.033 4.373 4.908 308,946 +0.52(+11.79%)
Jan 17, 2019 4.275 4.417 4.266 4.391 139,117 +0.09(+2.07%)
Jan 16, 2019 4.185 4.408 4.181 4.301 149,337 +0.12(+2.77%)
Jan 15, 2019 4.248 4.449 4.159 4.185 120,349 -0.10(-2.29%)
Jan 14, 2019 4.551 4.596 4.275 4.283 144,637 -0.34(-7.34%)
Jan 11, 2019 4.667 4.667 4.391 4.623 181,871 +0.02(+0.39%)
Jan 10, 2019 4.551 4.730 4.515 4.605 117,035 -0.13(-2.82%)
Jan 09, 2019 4.855 4.855 4.639 4.739 127,242 -0.04(-0.75%)
Jan 08, 2019 4.837 4.837 4.694 4.774 162,951 +0.04(+0.75%)
Jan 07, 2019 4.614 4.855 4.596 4.739 221,810 +0.17(+3.71%)
Jan 04, 2019 4.471 4.600 4.444 4.569 163,045 +0.20(+4.49%)
Jan 03, 2019 4.159 4.578 4.114 4.373 195,711 +0.23(+5.60%)
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.
 
 
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.