Skip to search.
 STI Down0.30%

Ameristar Casinos Inc. (ASCA)

-NasdaqGS

26.46 Up 0.01(0.06%) 04:00 SGT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
20 May 201326.4126.4526.4126.44126,00026.44
17 May 201326.4126.4726.4126.44163,20026.44
16 May 201326.4026.4226.3526.37641,90026.37
15 May 201326.4126.4226.4026.41127,80026.41
14 May 201326.4026.4226.3526.4198,30026.41
13 May 201326.4026.4126.3526.41117,40026.41
10 May 201326.4126.4126.3826.4057,10026.40
9 May 201326.3526.3926.3526.3969,10026.39
8 May 201326.3826.4326.3526.4059,60026.40
7 May 201326.3426.3926.3326.37281,70026.37
6 May 201326.3526.4026.3326.34143,40026.34
3 May 201326.4926.4926.3626.37120,40026.37
2 May 201326.3526.3926.3426.36205,10026.36
1 May 201326.3226.4226.3226.33302,40026.33
30 Apr 201326.4026.4526.3226.39611,30026.39
29 Apr 201326.4126.4326.2926.37367,50026.37
26 Apr 201326.3526.3726.2926.31467,70026.31
25 Apr 201326.3926.4226.3126.34253,90026.34
24 Apr 201326.4026.4026.3326.4033,80026.40
23 Apr 201326.3426.4226.3026.4069,90026.40
22 Apr 201326.3526.4226.2926.30212,50026.30
19 Apr 201326.3926.4026.3226.35152,00026.35
18 Apr 201326.3026.3626.3026.35101,40026.35
17 Apr 201326.3526.3726.3026.32119,80026.32
16 Apr 201326.2926.4026.2526.40147,50026.40
15 Apr 201326.3126.3326.2026.23282,80026.23
12 Apr 201326.2926.3926.2926.31119,20026.31
11 Apr 201326.3326.3626.2326.29217,30026.29
10 Apr 201326.3226.3926.2926.32114,20026.32
9 Apr 201326.3326.3826.2926.29157,60026.29
8 Apr 201326.3926.4326.2926.33279,00026.33
5 Apr 201326.2726.4126.2726.41129,90026.41
4 Apr 201326.3026.4126.2926.37121,40026.37
3 Apr 201326.2526.3326.2526.26265,60026.26
2 Apr 201326.2626.3726.2326.25222,00026.25
1 Apr 201326.2526.3126.1926.22365,60026.22
28 Mar 201326.2826.3326.1926.23427,70026.23
27 Mar 201326.2126.3026.2026.25270,70026.25
26 Mar 201326.2926.3326.2126.24484,00026.24
25 Mar 201326.2026.3326.2026.26103,10026.26
22 Mar 201326.2126.2526.1626.211,348,50026.21
21 Mar 201326.1626.2126.1526.18434,90026.18
20 Mar 201326.1726.2826.1526.16234,70026.16
19 Mar 201326.2026.2026.1526.151,309,50026.15
18 Mar 201326.2026.2426.1226.171,830,80026.17
15 Mar 201326.3726.3726.2026.21367,20026.21
14 Mar 201326.2726.4226.2526.35505,10026.35
13 Mar 201326.2626.2926.2126.26276,50026.26
12 Mar 201326.3026.3026.2126.23192,40026.23
11 Mar 201326.2626.3426.2526.27225,90026.27
8 Mar 201326.2926.3426.2326.29210,90026.29
7 Mar 201326.2526.3526.2326.25213,30026.25
6 Mar 201326.2626.3026.1726.29704,40026.29
5 Mar 201326.3026.3026.2026.23276,50026.23
4 Mar 201326.2226.3026.1726.28228,70026.28
1 Mar 201326.1626.3126.1626.30454,50026.30
28 Feb 201326.2226.2826.1826.20260,00026.20
27 Feb 201326.2026.3326.1726.18338,10026.18
26 Feb 201326.2926.3026.1226.18217,40026.18
Feb 26, 20130.125 Dividend
25 Feb 201326.3826.4026.2126.26286,30026.14
22 Feb 201326.3726.3726.2726.30393,90026.17
21 Feb 201326.2526.4026.2426.26235,40026.14
20 Feb 201326.3826.3826.2326.25383,40026.13
19 Feb 201326.3626.4026.3526.38380,00026.25
15 Feb 201326.4226.4226.3526.38262,00026.25
14 Feb 201326.3826.5026.3426.48244,50026.35
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.