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

Ardmore Shipping Corp (NY: ASC )

17.49 -0.47 (-2.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 9.654 9.702 9.210 9.372 295,528 -0.30(-3.09%)
May 28, 2015 9.557 9.711 9.420 9.670 118,779 +0.06(+0.59%)
May 27, 2015 9.775 9.848 9.525 9.614 168,780 -0.08(-0.83%)
May 26, 2015 10.03 10.12 9.678 9.694 203,824 -0.35(-3.53%)
May 22, 2015 10.09 10.05 10.05 10.05 176,436 -0.02(-0.24%)
May 21, 2015 10.24 10.73 9.912 10.07 552,076 -0.11(-1.11%)
May 20, 2015 9.993 10.20 9.896 10.19 270,679 +0.23(+2.35%)
May 19, 2015 9.944 10.15 9.872 9.952 246,702 -0.01(-0.08%)
May 18, 2015 9.944 10.22 9.751 9.961 205,690 -0.15(-1.44%)
May 15, 2015 9.864 10.20 9.719 10.11 159,588 +0.20(+2.04%)
May 14, 2015 9.888 10.08 9.791 9.904 127,118 +0.07(+0.74%)
May 13, 2015 9.694 9.856 9.646 9.832 134,995 +0.20(+2.09%)
May 12, 2015 9.638 9.904 9.557 9.630 319,893 +0.01(+0.08%)
May 11, 2015 10.01 10.15 9.590 9.622 207,577 -0.39(-3.87%)
May 08, 2015 10.07 10.18 9.791 10.01 145,058 +0.01(+0.08%)
May 07, 2015 9.952 10.11 9.694 10.00 252,588 +0.06(+0.65%)
May 06, 2015 9.920 10.12 9.662 9.936 417,023 +0.10(+0.98%)
May 05, 2015 9.678 10.13 9.412 9.840 488,597 +0.27(+2.87%)
May 04, 2015 9.630 9.823 9.533 9.565 99,395 -0.03(-0.34%)
May 01, 2015 9.711 10.18 9.565 9.598 337,115 -0.10(-1.08%)
Apr 30, 2015 9.912 9.969 9.396 9.702 388,886 -0.25(-2.51%)
Apr 29, 2015 10.03 10.32 9.830 9.952 361,740 -0.05(-0.48%)
Apr 28, 2015 9.622 10.08 9.491 10.00 390,591 +0.43(+4.47%)
Apr 27, 2015 9.493 9.949 9.493 9.573 541,692 +0.21(+2.22%)
Apr 24, 2015 9.421 9.485 9.182 9.365 256,485 +0.02(+0.17%)
Apr 23, 2015 8.798 9.373 8.798 9.349 305,953 +0.58(+6.56%)
Apr 22, 2015 8.462 8.814 8.452 8.774 214,864 +0.26(+3.10%)
Apr 21, 2015 8.534 8.542 8.398 8.510 55,071 -0.02(-0.28%)
Apr 20, 2015 8.582 8.678 8.478 8.534 137,467 +0.03(+0.38%)
Apr 17, 2015 8.558 8.598 8.390 8.502 125,099 -0.08(-0.93%)
Apr 16, 2015 8.542 8.670 8.454 8.582 244,524 +0.11(+1.32%)
Apr 15, 2015 8.526 8.582 8.398 8.470 157,224 +0.00(+0.00%)
Apr 14, 2015 8.502 8.526 8.422 8.470 80,577 +0.01(+0.09%)
Apr 13, 2015 8.526 8.590 8.414 8.462 192,506 -0.04(-0.47%)
Apr 10, 2015 8.406 8.518 8.358 8.502 128,214 +0.13(+1.53%)
Apr 09, 2015 8.262 8.414 8.254 8.374 143,327 +0.15(+1.85%)
Apr 08, 2015 8.422 8.510 8.190 8.222 142,978 -0.16(-1.91%)
Apr 07, 2015 8.166 8.534 8.166 8.382 194,772 +0.23(+2.85%)
Apr 06, 2015 8.134 8.190 8.086 8.150 165,040 +0.03(+0.39%)
Apr 02, 2015 8.102 8.118 8.118 8.118 381,102 +0.03(+0.40%)
Apr 01, 2015 8.094 8.138 8.062 8.086 196,392 +0.03(+0.40%)
Mar 31, 2015 8.142 8.142 8.022 8.054 98,305 -0.06(-0.69%)
Mar 30, 2015 8.118 8.118 7.910 8.110 181,108 -0.01(-0.10%)
Mar 27, 2015 8.358 8.390 8.078 8.118 94,161 -0.25(-2.96%)
Mar 26, 2015 8.438 8.534 8.358 8.366 97,058 -0.04(-0.48%)
Mar 25, 2015 8.398 8.510 8.318 8.406 70,462 +0.05(+0.57%)
Mar 24, 2015 8.222 8.374 8.198 8.358 169,833 +0.14(+1.65%)
Mar 23, 2015 8.174 8.300 8.174 8.222 330,370 +0.07(+0.88%)
Mar 20, 2015 8.222 8.406 8.098 8.150 240,424 -0.01(-0.10%)
Mar 19, 2015 8.534 8.534 8.126 8.158 73,719 -0.36(-4.23%)
Mar 18, 2015 7.958 8.622 7.958 8.518 166,571 +0.58(+7.36%)
Mar 17, 2015 7.846 8.038 7.838 7.934 255,868 +0.03(+0.40%)
Mar 16, 2015 8.262 8.262 7.638 7.902 441,688 -0.33(-3.98%)
Mar 13, 2015 8.270 8.310 8.190 8.230 284,045 -0.04(-0.48%)
Mar 12, 2015 8.214 8.398 8.214 8.270 170,360 +0.14(+1.77%)
Mar 11, 2015 8.102 8.174 8.046 8.126 262,544 +0.07(+0.89%)
Mar 10, 2015 8.118 8.142 8.038 8.054 44,954 -0.10(-1.27%)
Mar 09, 2015 8.150 8.182 8.038 8.158 165,727 +0.06(+0.69%)
Mar 06, 2015 8.118 8.262 8.054 8.102 114,407 -0.10(-1.17%)
Mar 05, 2015 8.550 8.566 8.174 8.198 85,930 -0.15(-1.82%)
Mar 04, 2015 8.318 8.382 8.382 8.350 89,842 -0.03(-0.38%)
Mar 03, 2015 8.470 8.742 8.374 8.382 85,171 -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.