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

Markets:

Overview

News

Currencies

International

Treasuries

Algoma Steel Group Inc. - Common Shares (NQ:ASTL)

4.540 +0.160 (+3.65%)

Official Closing Price Updated: 4:15 PM EST, Jan 23, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 23, 2026	4.380	4.705	4.330	4.540	1,486,645	+0.16(+3.65%)
Jan 22, 2026	4.210	4.540	4.210	4.380	1,452,133	+0.20(+4.78%)
Jan 21, 2026	4.080	4.180	4.045	4.180	1,165,791	+0.13(+3.21%)
Jan 20, 2026	4.400	4.400	4.040	4.050	1,874,259	-0.35(-7.95%)
Jan 16, 2026	4.580	4.590	4.350	4.400	1,258,725	-0.18(-3.93%)
Jan 15, 2026	4.710	4.760	4.520	4.580	717,957	-0.11(-2.35%)
Jan 14, 2026	4.340	4.725	4.336	4.690	1,401,523	+0.34(+7.82%)
Jan 13, 2026	4.430	4.540	4.340	4.350	672,906	-0.03(-0.68%)
Jan 12, 2026	4.270	4.395	4.180	4.380	503,510	+0.13(+3.06%)
Jan 09, 2026	4.240	4.315	4.145	4.250	954,918	+0.01(+0.24%)
Jan 08, 2026	4.240	4.355	4.165	4.240	657,730	+0.00(+0.00%)
Jan 07, 2026	4.150	4.320	4.060	4.240	682,725	+0.09(+2.17%)
Jan 06, 2026	3.970	4.180	3.950	4.150	1,026,935	+0.19(+4.80%)
Jan 05, 2026	3.930	4.090	3.930	3.960	563,379	+0.04(+1.02%)
Jan 02, 2026	4.120	4.155	3.840	3.920	1,266,033	-0.18(-4.39%)
Dec 31, 2025	4.060	4.140	4.005	4.100	992,211	+0.03(+0.74%)
Dec 30, 2025	4.110	4.165	4.055	4.070	577,046	-0.03(-0.73%)
Dec 29, 2025	4.110	4.220	4.070	4.100	759,730	-0.05(-1.20%)
Dec 26, 2025	4.160	4.170	4.065	4.150	545,098	-0.02(-0.48%)
Dec 24, 2025	4.170	4.190	4.100	4.170	423,366	-0.01(-0.24%)
Dec 23, 2025	4.250	4.320	4.180	4.180	605,875	-0.11(-2.56%)
Dec 22, 2025	4.480	4.545	4.230	4.290	793,013	-0.03(-0.69%)
Dec 19, 2025	4.440	4.500	4.315	4.320	2,088,479	-0.11(-2.48%)
Dec 18, 2025	4.410	4.555	4.390	4.430	979,521	+0.08(+1.84%)
Dec 17, 2025	4.470	4.620	4.280	4.350	968,228	-0.11(-2.47%)
Dec 16, 2025	4.390	4.510	4.350	4.460	435,038	+0.06(+1.36%)
Dec 15, 2025	4.550	4.615	4.330	4.400	640,252	-0.13(-2.87%)
Dec 12, 2025	4.610	4.750	4.500	4.530	997,825	-0.08(-1.74%)
Dec 11, 2025	4.300	4.650	4.230	4.610	1,190,873	+0.31(+7.21%)
Dec 10, 2025	4.300	4.355	4.210	4.300	643,541	+0.00(+0.00%)
Dec 09, 2025	4.080	4.309	4.030	4.300	1,214,645	+0.23(+5.65%)
Dec 08, 2025	4.170	4.200	4.070	4.070	818,631	-0.08(-1.93%)
Dec 05, 2025	4.150	4.220	4.010	4.150	1,854,141	+0.00(+0.00%)
Dec 04, 2025	4.050	4.200	3.950	4.150	1,033,056	+0.08(+1.97%)
Dec 03, 2025	3.950	4.075	3.910	4.070	1,089,813	+0.15(+3.83%)
Dec 02, 2025	3.890	3.995	3.790	3.920	1,309,707	+0.03(+0.77%)
Dec 01, 2025	4.220	4.220	3.890	3.890	1,403,092	-0.38(-8.90%)
Nov 28, 2025	4.190	4.280	4.050	4.270	2,196,570	+0.37(+9.49%)
Nov 26, 2025	3.640	3.980	3.580	3.900	1,817,447	+0.26(+7.14%)
Nov 25, 2025	3.460	3.675	3.460	3.640	1,135,837	+0.20(+5.81%)
Nov 24, 2025	3.370	3.480	3.290	3.440	1,426,620	+0.07(+2.08%)
Nov 21, 2025	3.290	3.380	3.160	3.370	4,876,458	+0.09(+2.74%)
Nov 20, 2025	3.480	3.550	3.190	3.280	1,827,192	-0.15(-4.37%)
Nov 19, 2025	3.600	3.670	3.355	3.430	2,013,391	-0.12(-3.38%)
Nov 18, 2025	3.450	3.580	3.320	3.550	1,516,470	+0.06(+1.72%)
Nov 17, 2025	3.580	3.660	3.480	3.490	1,149,817	-0.09(-2.51%)
Nov 14, 2025	3.660	3.665	3.550	3.580	1,680,009	-0.16(-4.28%)
Nov 13, 2025	3.890	3.895	3.720	3.740	1,337,316	-0.18(-4.59%)
Nov 12, 2025	3.750	3.930	3.750	3.920	820,125	+0.19(+5.09%)
Nov 11, 2025	3.770	3.775	3.680	3.730	1,133,327	-0.07(-1.84%)
Nov 10, 2025	3.940	3.940	3.720	3.800	952,577	-0.06(-1.55%)
Nov 07, 2025	3.660	3.970	3.520	3.860	2,069,964	+0.20(+5.46%)
Nov 06, 2025	3.990	3.995	3.660	3.660	2,360,686	-0.32(-8.04%)
Nov 05, 2025	4.180	4.220	3.910	3.980	1,886,346	-0.15(-3.63%)
Nov 04, 2025	4.130	4.240	4.020	4.130	1,586,359	-0.08(-1.90%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Algoma Steel Group Inc. - Common Shares (NQ:ASTL)

Historical Prices