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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	9.438	9.508	9.368	9.446	44,004	+0.02(+0.17%)
Sep 26, 2013	9.571	9.610	9.368	9.430	91,214	-0.05(-0.58%)
Sep 25, 2013	9.711	9.711	9.485	9.485	160,021	-0.23(-2.41%)
Sep 24, 2013	9.789	9.797	9.703	9.719	54,703	-0.08(-0.80%)
Sep 23, 2013	9.797	9.859	9.719	9.797	84,630	+0.03(+0.32%)
Sep 20, 2013	9.875	9.898	9.508	9.766	158,189	-0.11(-1.11%)
Sep 19, 2013	10.02	10.09	9.485	9.875	546,748	-0.20(-1.94%)
Sep 18, 2013	10.30	10.30	9.953	10.07	176,805	-0.30(-2.94%)
Sep 17, 2013	10.50	10.51	10.33	10.37	54,480	-0.15(-1.41%)
Sep 16, 2013	10.56	10.58	10.45	10.52	47,448	-0.05(-0.52%)
Sep 13, 2013	10.46	10.60	10.44	10.58	38,189	-0.02(-0.22%)
Sep 12, 2013	10.62	10.62	10.52	10.60	26,789	-0.01(-0.07%)
Sep 11, 2013	10.51	10.62	10.51	10.61	37,505	+0.07(+0.67%)
Sep 10, 2013	10.36	10.55	10.36	10.54	133,956	+0.08(+0.75%)
Sep 09, 2013	10.51	10.55	10.30	10.46	68,379	-0.01(-0.07%)
Sep 06, 2013	10.55	10.55	10.24	10.47	179,511	-0.08(-0.74%)
Sep 05, 2013	10.39	10.55	10.36	10.55	45,917	+0.04(+0.37%)
Sep 04, 2013	10.50	10.51	10.36	10.51	57,235	-0.04(-0.37%)
Sep 03, 2013	10.73	10.77	10.32	10.55	172,861	-0.12(-1.10%)
Aug 30, 2013	10.77	10.80	10.66	10.66	14,736	-0.06(-0.58%)
Aug 29, 2013	10.91	10.94	10.70	10.73	72,297	-0.11(-1.01%)
Aug 28, 2013	10.84	10.97	10.62	10.84	120,171	+0.05(+0.43%)
Aug 27, 2013	10.69	10.84	10.66	10.79	76,945	+0.03(+0.29%)
Aug 26, 2013	10.76	10.93	10.69	10.76	142,557	+0.05(+0.51%)
Aug 23, 2013	10.94	10.97	10.58	10.70	106,178	-0.23(-2.07%)
Aug 22, 2013	10.83	10.94	10.81	10.93	302,114	+0.12(+1.08%)
Aug 21, 2013	10.81	10.83	10.79	10.81	118,144	+0.00(+0.00%)
Aug 20, 2013	10.81	10.84	10.78	10.81	120,725	+0.01(+0.07%)
Aug 19, 2013	10.80	10.83	10.73	10.80	105,166	-0.09(-0.79%)
Aug 16, 2013	10.89	10.94	10.84	10.89	517,048	-0.02(-0.14%)
Aug 15, 2013	10.85	10.91	10.73	10.91	262,934	+0.09(+0.87%)
Aug 14, 2013	10.86	10.86	10.75	10.81	192,914	-0.05(-0.50%)
Aug 13, 2013	10.63	10.87	10.62	10.87	217,000	+0.09(+0.87%)
Aug 12, 2013	10.77	10.77	10.73	10.77	171,708	+0.00(+0.00%)
Aug 09, 2013	10.73	10.84	10.73	10.77	147,394	+0.04(+0.36%)
Aug 08, 2013	10.73	10.76	10.73	10.73	152,509	+0.00(+0.00%)
Aug 07, 2013	10.77	10.81	10.72	10.73	201,005	-0.07(-0.65%)
Aug 06, 2013	10.73	10.85	10.69	10.80	311,720	+0.07(+0.65%)
Aug 05, 2013	10.73	10.73	10.52	10.73	234,259	+0.00(+0.00%)
Aug 02, 2013	10.54	10.73	10.44	10.73	486,060	+0.20(+1.85%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ardmore Shipping Corp (NY: ASC )

Historical Prices