Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

17.96 -0.10 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 29, 2015 9.665 9.714 9.221 9.383 295,183 -0.30(-3.09%)
May 28, 2015 9.568 9.722 9.431 9.681 118,640 +0.06(+0.59%)
May 27, 2015 9.786 9.859 9.536 9.625 168,583 -0.08(-0.83%)
May 26, 2015 10.04 10.13 9.690 9.706 203,587 -0.36(-3.53%)
May 22, 2015 10.10 10.06 10.06 10.06 176,231 -0.02(-0.24%)
May 21, 2015 10.25 10.74 9.924 10.09 551,433 -0.11(-1.11%)
May 20, 2015 10.00 10.21 9.908 10.20 270,364 +0.23(+2.35%)
May 19, 2015 9.956 10.16 9.883 9.964 246,415 -0.01(-0.08%)
May 18, 2015 9.956 10.23 9.762 9.972 205,450 -0.15(-1.44%)
May 15, 2015 9.875 10.21 9.730 10.12 159,403 +0.20(+2.04%)
May 14, 2015 9.899 10.09 9.803 9.916 126,970 +0.07(+0.74%)
May 13, 2015 9.706 9.867 9.657 9.843 134,838 +0.20(+2.09%)
May 12, 2015 9.649 9.916 9.568 9.641 319,520 +0.01(+0.08%)
May 11, 2015 10.02 10.16 9.601 9.633 207,335 -0.39(-3.87%)
May 08, 2015 10.09 10.19 9.803 10.02 144,889 +0.01(+0.08%)
May 07, 2015 9.964 10.12 9.706 10.01 252,294 +0.06(+0.65%)
May 06, 2015 9.932 10.13 9.673 9.948 416,538 +0.10(+0.98%)
May 05, 2015 9.690 10.14 9.423 9.851 488,028 +0.27(+2.87%)
May 04, 2015 9.641 9.835 9.544 9.577 99,280 -0.03(-0.34%)
May 01, 2015 9.722 10.19 9.577 9.609 336,722 -0.10(-1.08%)
Apr 30, 2015 9.924 9.980 9.407 9.714 388,434 -0.25(-2.51%)
Apr 29, 2015 10.04 10.34 9.841 9.964 361,319 -0.05(-0.48%)
Apr 28, 2015 9.633 10.09 9.502 10.01 390,136 +0.43(+4.46%)
Apr 27, 2015 9.505 9.961 9.505 9.585 541,061 +0.21(+2.22%)
Apr 24, 2015 9.432 9.496 9.192 9.376 256,186 +0.02(+0.17%)
Apr 23, 2015 8.808 9.384 8.808 9.360 305,597 +0.58(+6.56%)
Apr 22, 2015 8.472 8.824 8.462 8.784 214,613 +0.26(+3.10%)
Apr 21, 2015 8.544 8.552 8.408 8.520 55,006 -0.02(-0.28%)
Apr 20, 2015 8.592 8.688 8.488 8.544 137,306 +0.03(+0.38%)
Apr 17, 2015 8.568 8.608 8.400 8.512 124,954 -0.08(-0.93%)
Apr 16, 2015 8.552 8.680 8.464 8.592 244,239 +0.11(+1.32%)
Apr 15, 2015 8.536 8.592 8.408 8.480 157,041 +0.00(+0.00%)
Apr 14, 2015 8.512 8.536 8.432 8.480 80,484 +0.01(+0.09%)
Apr 13, 2015 8.536 8.600 8.424 8.472 192,282 -0.04(-0.47%)
Apr 10, 2015 8.416 8.528 8.367 8.512 128,065 +0.13(+1.53%)
Apr 09, 2015 8.271 8.424 8.263 8.384 143,160 +0.15(+1.85%)
Apr 08, 2015 8.432 8.520 8.199 8.231 142,812 -0.16(-1.91%)
Apr 07, 2015 8.175 8.544 8.175 8.392 194,545 +0.23(+2.85%)
Apr 06, 2015 8.143 8.199 8.095 8.159 164,848 +0.03(+0.39%)
Apr 02, 2015 8.111 8.127 8.127 8.127 380,658 +0.03(+0.40%)
Apr 01, 2015 8.103 8.147 8.071 8.095 196,164 +0.03(+0.40%)
Mar 31, 2015 8.151 8.151 8.031 8.063 98,190 -0.06(-0.69%)
Mar 30, 2015 8.127 8.127 7.919 8.119 180,897 -0.01(-0.10%)
Mar 27, 2015 8.367 8.400 8.087 8.127 94,051 -0.25(-2.96%)
Mar 26, 2015 8.448 8.544 8.367 8.376 96,945 -0.04(-0.48%)
Mar 25, 2015 8.408 8.520 8.327 8.416 70,380 +0.05(+0.57%)
Mar 24, 2015 8.231 8.384 8.207 8.367 169,635 +0.14(+1.65%)
Mar 23, 2015 8.183 8.310 8.183 8.231 329,985 +0.07(+0.88%)
Mar 20, 2015 8.231 8.416 8.107 8.159 240,144 -0.01(-0.10%)
Mar 19, 2015 8.544 8.544 8.135 8.167 73,634 -0.36(-4.23%)
Mar 18, 2015 7.967 8.632 7.967 8.528 166,377 +0.58(+7.36%)
Mar 17, 2015 7.855 8.047 7.847 7.943 255,570 +0.03(+0.40%)
Mar 16, 2015 8.271 8.271 7.647 7.911 441,174 -0.33(-3.98%)
Mar 13, 2015 8.279 8.319 8.199 8.239 283,714 -0.04(-0.48%)
Mar 12, 2015 8.223 8.408 8.223 8.279 170,162 +0.14(+1.77%)
Mar 11, 2015 8.111 8.183 8.055 8.135 262,238 +0.07(+0.89%)
Mar 10, 2015 8.127 8.151 8.047 8.063 44,902 -0.10(-1.27%)
Mar 09, 2015 8.159 8.191 8.047 8.167 165,534 +0.06(+0.69%)
Mar 06, 2015 8.127 8.271 8.063 8.111 114,273 -0.10(-1.17%)
Mar 05, 2015 8.560 8.576 8.183 8.207 85,830 -0.15(-1.82%)
Mar 04, 2015 8.327 8.392 8.392 8.359 89,738 -0.03(-0.38%)
Mar 03, 2015 8.480 8.752 8.384 8.392 85,072 -0.10(-1.13%)
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.