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 )

22.36 -0.20 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 3.156 3.210 3.010 3.019 398,029 -0.15(-4.61%)
Nov 27, 2020 3.165 3.229 3.110 3.165 267,092 -0.05(-1.42%)
Nov 25, 2020 3.165 3.329 3.101 3.210 336,826 +0.01(+0.28%)
Nov 24, 2020 3.147 3.302 3.133 3.201 433,066 +0.09(+2.93%)
Nov 23, 2020 2.827 3.302 2.818 3.110 1,194,446 +0.34(+12.17%)
Nov 20, 2020 2.691 2.827 2.691 2.773 553,811 +0.05(+1.67%)
Nov 19, 2020 2.672 2.754 2.631 2.727 329,941 +0.05(+1.70%)
Nov 18, 2020 2.691 2.846 2.681 2.681 392,820 +0.01(+0.34%)
Nov 17, 2020 2.736 2.800 2.672 2.672 318,468 -0.01(-0.34%)
Nov 16, 2020 2.663 2.732 2.599 2.681 458,218 +0.10(+3.89%)
Nov 13, 2020 2.672 2.709 2.572 2.581 531,225 -0.03(-1.05%)
Nov 12, 2020 3.010 3.010 2.599 2.608 573,541 -0.43(-14.11%)
Nov 11, 2020 3.055 3.174 2.960 3.037 525,752 +0.00(+0.00%)
Nov 10, 2020 2.973 3.046 2.919 3.037 255,858 +0.16(+5.38%)
Nov 09, 2020 2.827 3.055 2.736 2.882 783,276 +0.36(+14.49%)
Nov 06, 2020 2.535 2.586 2.490 2.517 430,352 -0.03(-1.08%)
Nov 05, 2020 2.535 2.618 2.499 2.545 315,470 +0.07(+2.95%)
Nov 04, 2020 2.691 2.745 2.463 2.472 698,213 -0.20(-7.51%)
Nov 03, 2020 2.754 2.782 2.618 2.672 751,248 -0.07(-2.66%)
Nov 02, 2020 2.590 2.763 2.490 2.745 763,387 +0.19(+7.50%)
Oct 30, 2020 2.608 2.627 2.380 2.554 533,966 -0.04(-1.41%)
Oct 29, 2020 2.490 2.608 2.380 2.590 543,293 +0.05(+2.16%)
Oct 28, 2020 2.554 2.608 2.508 2.535 485,214 -0.08(-3.14%)
Oct 27, 2020 2.627 2.680 2.563 2.618 309,392 +0.00(+0.00%)
Oct 26, 2020 2.654 2.668 2.535 2.618 941,509 -0.11(-4.01%)
Oct 23, 2020 2.763 2.800 2.663 2.727 481,337 -0.03(-0.99%)
Oct 22, 2020 2.763 2.800 2.745 2.754 286,439 -0.03(-0.98%)
Oct 21, 2020 2.827 2.827 2.745 2.782 256,378 -0.04(-1.29%)
Oct 20, 2020 2.864 2.909 2.754 2.818 316,514 -0.01(-0.32%)
Oct 19, 2020 2.919 2.955 2.814 2.827 384,556 -0.08(-2.82%)
Oct 16, 2020 2.928 3.046 2.855 2.909 244,067 -0.04(-1.24%)
Oct 15, 2020 2.836 3.001 2.836 2.946 266,773 +0.05(+1.89%)
Oct 14, 2020 2.955 3.062 2.891 2.891 240,587 -0.05(-1.86%)
Oct 13, 2020 3.019 3.055 2.900 2.946 290,292 -0.12(-3.87%)
Oct 12, 2020 3.156 3.156 3.055 3.064 298,101 -0.12(-3.73%)
Oct 09, 2020 3.329 3.354 3.156 3.183 122,910 -0.10(-3.06%)
Oct 08, 2020 3.192 3.311 3.147 3.283 187,069 +0.14(+4.35%)
Oct 07, 2020 3.238 3.238 3.064 3.147 353,070 +0.00(+0.00%)
Oct 06, 2020 3.365 3.438 3.092 3.147 424,800 -0.19(-5.74%)
Oct 05, 2020 3.256 3.384 3.229 3.338 283,852 +0.10(+3.10%)
Oct 02, 2020 3.110 3.261 3.055 3.238 220,713 +0.07(+2.31%)
Oct 01, 2020 3.229 3.238 3.101 3.165 265,953 -0.08(-2.53%)
Sep 30, 2020 2.919 3.320 2.900 3.247 804,680 +0.33(+11.25%)
Sep 29, 2020 2.909 3.088 2.855 2.919 727,876 +0.17(+6.31%)
Sep 28, 2020 2.782 2.800 2.681 2.745 444,035 -0.01(-0.33%)
Sep 25, 2020 2.782 2.845 2.727 2.754 302,178 -0.05(-1.95%)
Sep 24, 2020 2.855 2.900 2.691 2.809 613,751 -0.05(-1.60%)
Sep 23, 2020 3.083 3.128 2.809 2.855 436,931 -0.23(-7.40%)
Sep 22, 2020 3.201 3.210 2.919 3.083 828,079 -0.12(-3.70%)
Sep 21, 2020 3.338 3.356 3.124 3.201 358,186 -0.21(-6.15%)
Sep 18, 2020 3.457 3.457 3.311 3.411 285,732 +0.00(+0.00%)
Sep 17, 2020 3.302 3.429 3.274 3.411 321,852 +0.10(+3.03%)
Sep 16, 2020 3.220 3.365 3.165 3.311 1,197,734 +0.10(+3.13%)
Sep 15, 2020 3.292 3.292 3.192 3.210 329,400 -0.07(-2.22%)
Sep 14, 2020 3.283 3.302 3.238 3.283 890,408 +0.05(+1.41%)
Sep 11, 2020 3.247 3.288 3.220 3.238 995,896 +0.00(+0.00%)
Sep 10, 2020 3.183 3.311 3.174 3.238 466,339 +0.06(+2.01%)
Sep 09, 2020 3.110 3.283 3.110 3.174 337,178 +0.05(+1.46%)
Sep 08, 2020 3.283 3.283 3.110 3.128 441,131 -0.07(-2.28%)
Sep 04, 2020 3.265 3.311 3.147 3.201 484,735 -0.04(-1.13%)
Sep 03, 2020 3.274 3.320 3.149 3.238 313,375 -0.05(-1.39%)
Sep 02, 2020 3.429 3.429 3.256 3.283 356,267 -0.13(-3.74%)
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.