ASCA: Historical Prices for Ameristar Casinos, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.85	18.29	17.56	17.82	267,900	17.82
19-Nov-09	17.41	18.50	17.39	17.95	1,085,800	17.95
18-Nov-09	17.51	17.56	17.17	17.24	285,100	17.24
17-Nov-09	17.29	17.59	17.01	17.50	390,000	17.50
16-Nov-09	17.42	17.80	17.25	17.37	465,900	17.37
13-Nov-09	17.21	17.44	16.96	17.20	443,000	17.20
12-Nov-09	17.15	17.45	17.01	17.09	332,500	17.09
11-Nov-09	17.36	17.63	17.09	17.15	499,200	17.15
10-Nov-09	17.36	17.73	16.98	17.12	434,500	17.12
9-Nov-09	16.52	17.46	16.49	17.41	695,200	17.41
6-Nov-09	15.91	16.09	15.69	15.83	290,100	15.83
5-Nov-09	16.07	16.50	15.90	16.05	426,900	16.05
4-Nov-09	15.39	16.27	14.92	16.01	601,400	16.01
3-Nov-09	14.56	15.44	14.41	15.37	332,000	15.37
2-Nov-09	14.88	14.95	13.94	14.68	420,900	14.68
30-Oct-09	14.80	15.14	14.51	14.72	954,100	14.72
29-Oct-09	14.95	15.24	14.72	14.89	393,500	14.89
28-Oct-09	15.34	15.48	14.64	14.80	569,900	14.80
27-Oct-09	15.86	16.01	15.25	15.42	517,800	15.42
26-Oct-09	16.45	16.49	15.70	15.77	489,300	15.77
23-Oct-09	17.10	17.15	16.50	16.51	262,200	16.51
22-Oct-09	16.52	17.33	16.48	17.08	475,000	17.08
21-Oct-09	16.40	17.31	16.32	16.50	620,000	16.50
20-Oct-09	17.16	17.16	16.51	16.53	465,300	16.53
19-Oct-09	17.43	17.54	17.00	17.08	309,100	17.08
16-Oct-09	17.03	17.42	16.94	17.31	319,300	17.31
15-Oct-09	17.11	17.52	17.02	17.26	321,000	17.26
14-Oct-09	16.89	17.43	16.76	17.22	317,500	17.22
13-Oct-09	16.53	16.87	16.30	16.75	330,800	16.75
12-Oct-09	16.21	16.92	15.96	16.61	632,000	16.61
9-Oct-09	15.49	16.10	15.30	16.09	448,900	16.09
8-Oct-09	15.69	15.81	15.48	15.52	338,300	15.52
7-Oct-09	15.67	15.83	15.35	15.50	623,300	15.50
6-Oct-09	15.77	15.96	15.50	15.80	459,900	15.80
5-Oct-09	15.40	15.79	15.36	15.69	273,200	15.69
2-Oct-09	15.21	15.59	14.87	15.36	488,300	15.36
1-Oct-09	15.61	15.62	15.20	15.28	495,200	15.28
30-Sep-09	16.11	16.11	15.36	15.78	301,400	15.78
29-Sep-09	15.83	16.16	15.77	16.06	200,500	16.06
28-Sep-09	15.99	16.06	15.80	15.84	247,300	15.84
25-Sep-09	15.79	16.17	15.78	15.95	335,800	15.95
24-Sep-09	16.07	16.08	15.62	15.84	458,600	15.84
23-Sep-09	16.45	16.56	16.01	16.02	369,400	16.02
22-Sep-09	16.72	16.93	16.29	16.46	383,500	16.46
22-Sep-09	$ 0.105 Dividend
21-Sep-09	16.58	16.90	16.40	16.63	299,600	16.52
18-Sep-09	16.85	16.99	16.49	16.74	362,600	16.63
17-Sep-09	16.89	17.68	16.66	16.78	506,300	16.67
16-Sep-09	16.63	17.15	16.38	16.98	705,600	16.87
15-Sep-09	16.22	16.57	16.08	16.50	661,000	16.40
14-Sep-09	15.70	16.25	15.68	16.21	674,600	16.11
11-Sep-09	15.99	15.99	15.56	15.81	929,100	15.71
10-Sep-09	16.32	16.32	15.45	15.88	1,525,400	15.78
9-Sep-09	16.05	16.62	16.05	16.40	864,700	16.30
8-Sep-09	16.50	16.50	15.73	16.01	1,465,800	15.91
4-Sep-09	16.56	17.01	16.26	16.84	311,500	16.73
3-Sep-09	16.23	16.62	16.07	16.56	434,000	16.46
2-Sep-09	16.16	16.35	16.04	16.04	577,100	15.94
1-Sep-09	16.50	16.98	16.04	16.20	1,065,200	16.10
31-Aug-09	16.93	17.16	16.45	16.61	1,079,000	16.51
28-Aug-09	17.73	17.75	17.06	17.20	345,400	17.09
27-Aug-09	17.59	17.73	16.96	17.60	458,800	17.49
26-Aug-09	17.93	18.04	17.41	17.51	391,300	17.40
25-Aug-09	18.00	18.23	17.65	17.99	327,500	17.88
24-Aug-09	18.06	18.31	17.75	17.82	308,600	17.71
21-Aug-09	17.94	18.32	17.84	18.06	463,300	17.95
20-Aug-09	17.45	17.94	17.45	17.81	394,800	17.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions