Quantcast

Historical Stock Prices

ASC 
$7.05
*  
0.02
0.28%
Get ASC Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading ASC now
Exchange:NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 7.12 7.14 6.96 7.05 225,109
05/23/2019 7.38 7.6 6.99 7.07 405,245
05/22/2019 7.69 7.76 7.63 7.68 159,120
05/21/2019 7.78 7.78 7.63 7.71 196,030
05/20/2019 7.46 7.86 7.46 7.75 287,286
05/17/2019 7.44 7.63 7.44 7.53 237,227
05/16/2019 7.59 7.7 7.44 7.5 306,684
05/15/2019 7.29 7.64 7.29 7.54 149,983
05/14/2019 7.37 7.44 7.18 7.31 166,443
05/13/2019 7.56 7.57 7.3 7.35 135,538
05/10/2019 7.61 7.73 7.59 7.67 152,123
05/09/2019 7.61 7.6817 7.5 7.61 144,323
05/08/2019 7.57 7.69 7.5 7.59 100,038
05/07/2019 7.67 7.73 7.42 7.54 163,590
05/06/2019 7.68 7.85 7.55 7.65 415,524
05/03/2019 7.8 7.84 7.57 7.66 358,289
05/02/2019 7.4 7.88 7.3801 7.74 289,105
05/01/2019 7.24 7.4 6.98 7.35 342,854
04/30/2019 7.18 7.2 6.98 6.98 125,770
04/29/2019 7.13 7.21 6.99 7.08 193,295
04/26/2019 7.05 7.2 6.92 7.15 128,750
04/25/2019 7.17 7.17 6.96 7.02 285,961
04/24/2019 7.2 7.23 7.12 7.13 125,529
04/23/2019 6.9 7.2 6.9 7.14 87,218
04/22/2019 6.88 7.08 6.87 6.96 117,680
04/18/2019 7.12 7.17 6.85 6.88 140,281
04/17/2019 7.2 7.24 7.03 7.17 200,680
04/16/2019 7.03 7.2 6.91 7.18 191,920
04/15/2019 7.01 7.11 6.88 6.97 143,661
04/12/2019 6.93 7.15 6.87 7.01 212,406
04/11/2019 6.4 6.84 6.34 6.83 278,079
04/10/2019 6.09 6.38 6.035 6.37 434,506
04/09/2019 6.03 6.14 5.95 6.02 225,852
04/08/2019 6.12 6.25 5.99 6.07 215,202
04/05/2019 6.09 6.21 6.07 6.13 111,331
04/04/2019 5.98 6.19 5.93 6.14 75,670
04/03/2019 6.28 6.3 5.93 5.99 80,739
04/02/2019 6.5 6.5 6.14 6.23 158,119
04/01/2019 6.18 6.59 6.11 6.52 271,286
03/29/2019 6.1 6.26 6.03 6.16 202,541
03/28/2019 5.78 6.09 5.78 6.08 148,707
03/27/2019 5.65 5.87 5.55 5.84 100,066
03/26/2019 5.55 5.69 5.4 5.68 157,840
03/25/2019 5.48 5.62 5.41 5.6 119,099
03/22/2019 5.63 5.655 5.43 5.48 146,931
03/21/2019 5.66 5.91 5.641 5.72 85,265
03/20/2019 5.56 5.74 5.47 5.72 79,649
03/19/2019 5.69 5.76 5.6 5.61 54,669
03/18/2019 5.89 5.94 5.65 5.66 63,521
03/15/2019 5.72 5.94 5.66 5.9 205,487
03/14/2019 5.71 5.73 5.56 5.69 81,046
03/13/2019 5.76 5.81 5.68 5.71 120,439
03/12/2019 5.62 5.75 5.6 5.69 94,715
03/11/2019 5.24 5.58 5.21 5.55 119,089
03/08/2019 5.08 5.26 5.05 5.23 108,997
03/07/2019 5.24 5.25 5.04 5.1 109,840
03/06/2019 5.36 5.44 5.24 5.24 121,779
03/05/2019 5.78 5.78 5.38 5.4 67,880
03/04/2019 5.79 5.855 5.73 5.77 68,803
03/01/2019 5.65 5.8 5.58 5.79 73,891
02/28/2019 5.48 5.76 5.465 5.63 149,852
02/27/2019 5.46 5.51 5.31 5.49 256,219
02/26/2019 5.52 5.6 5.45 5.46 124,032
02/25/2019 5.5 5.59 5.5 5.53 96,956
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio