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

Ardmore Shipping Corp (NY: ASC )

17.42 +0.15 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2014 11.20 11.26 11.19 11.22 104,569 +0.04(+0.36%)
May 29, 2014 11.18 11.26 11.15 11.18 108,717 -0.02(-0.22%)
May 28, 2014 11.22 11.26 11.10 11.21 84,413 +0.00(+0.00%)
May 27, 2014 11.12 11.29 10.99 11.21 70,702 +0.10(+0.94%)
May 23, 2014 10.49 11.10 11.10 11.10 95,053 +0.61(+5.84%)
May 22, 2014 10.43 10.53 10.41 10.49 173,362 +0.06(+0.55%)
May 21, 2014 10.47 10.51 10.40 10.43 96,700 -0.03(-0.31%)
May 20, 2014 10.52 10.61 10.45 10.47 356,630 -0.06(-0.54%)
May 19, 2014 10.54 10.58 10.47 10.52 99,663 +0.02(+0.23%)
May 16, 2014 10.52 10.52 10.21 10.50 328,552 +0.03(+0.31%)
May 15, 2014 10.51 10.59 10.30 10.47 377,777 -0.06(-0.61%)
May 14, 2014 10.41 10.64 10.41 10.53 102,265 +0.03(+0.31%)
May 13, 2014 10.51 10.69 10.43 10.50 217,718 -0.09(-0.84%)
May 12, 2014 10.51 10.60 10.50 10.59 66,977 +0.04(+0.38%)
May 09, 2014 10.47 10.57 10.44 10.55 594,627 +0.02(+0.15%)
May 08, 2014 10.51 10.53 10.28 10.53 386,542 -0.03(-0.30%)
May 07, 2014 10.68 10.69 10.45 10.56 870,891 -0.09(-0.83%)
May 06, 2014 10.61 10.69 10.56 10.65 88,207 +0.06(+0.53%)
May 05, 2014 10.47 10.68 10.47 10.59 32,665 +0.04(+0.38%)
May 02, 2014 10.37 10.59 10.37 10.55 96,189 +0.08(+0.77%)
May 01, 2014 10.46 10.56 10.34 10.47 117,920 -0.05(-0.46%)
Apr 30, 2014 10.55 10.61 10.31 10.52 49,954 -0.07(-0.69%)
Apr 29, 2014 10.58 10.64 10.47 10.59 101,436 -0.02(-0.15%)
Apr 28, 2014 10.58 10.78 10.43 10.61 54,747 +0.01(+0.08%)
Apr 25, 2014 10.74 10.78 10.43 10.60 105,688 -0.11(-1.05%)
Apr 24, 2014 10.42 10.71 10.35 10.71 165,195 +0.32(+3.08%)
Apr 23, 2014 10.45 10.47 10.32 10.39 137,980 +0.01(+0.08%)
Apr 22, 2014 10.41 10.49 10.30 10.39 402,001 +0.03(+0.31%)
Apr 21, 2014 10.22 10.44 10.10 10.35 218,908 +0.24(+2.37%)
Apr 17, 2014 10.27 10.11 10.11 10.11 181,563 -0.11(-1.10%)
Apr 16, 2014 10.15 10.28 9.930 10.23 98,217 +0.09(+0.87%)
Apr 15, 2014 10.04 10.15 9.754 10.14 335,322 +0.06(+0.56%)
Apr 14, 2014 10.03 10.12 9.946 10.08 63,515 +0.11(+1.12%)
Apr 11, 2014 9.970 10.25 9.918 9.970 115,701 +0.00(+0.00%)
Apr 10, 2014 9.890 9.986 9.850 9.970 122,877 +0.03(+0.32%)
Apr 09, 2014 10.03 10.10 9.810 9.938 384,111 -0.09(-0.88%)
Apr 08, 2014 10.20 10.35 9.898 10.03 247,745 -0.17(-1.65%)
Apr 07, 2014 10.62 10.62 10.05 10.19 310,387 -0.42(-4.00%)
Apr 04, 2014 10.62 10.73 10.43 10.62 154,504 -0.02(-0.15%)
Apr 03, 2014 10.77 10.87 10.61 10.63 94,717 -0.21(-1.92%)
Apr 02, 2014 10.73 10.90 10.73 10.84 178,399 +0.06(+0.59%)
Apr 01, 2014 10.63 10.80 10.58 10.78 112,064 +0.13(+1.20%)
Mar 31, 2014 10.52 10.76 10.50 10.65 137,508 +0.13(+1.22%)
Mar 28, 2014 10.44 10.57 10.43 10.52 50,148 +0.08(+0.77%)
Mar 27, 2014 10.57 10.73 10.30 10.44 231,634 -0.15(-1.44%)
Mar 26, 2014 10.68 10.68 10.57 10.59 86,087 -0.10(-0.97%)
Mar 25, 2014 10.63 10.83 10.62 10.70 191,062 +0.06(+0.53%)
Mar 24, 2014 10.80 10.82 10.62 10.64 123,942 -0.19(-1.77%)
Mar 21, 2014 10.96 11.06 10.77 10.84 180,248 -0.10(-0.95%)
Mar 20, 2014 11.00 11.08 10.80 10.94 85,104 -0.11(-1.02%)
Mar 19, 2014 11.12 11.16 11.00 11.05 96,310 -0.07(-0.65%)
Mar 18, 2014 10.88 11.20 10.62 11.12 327,970 +0.20(+1.83%)
Mar 17, 2014 10.94 11.02 10.92 10.92 95,415 -0.02(-0.15%)
Mar 14, 2014 10.86 11.01 10.63 10.94 238,454 +0.02(+0.22%)
Mar 13, 2014 10.91 10.95 10.61 10.92 216,160 -0.02(-0.22%)
Mar 12, 2014 10.96 11.06 10.85 10.94 246,703 -0.17(-1.51%)
Mar 11, 2014 11.00 11.32 10.89 11.11 638,951 +0.18(+1.61%)
Mar 10, 2014 10.82 10.94 10.81 10.93 351,193 +0.12(+1.11%)
Mar 07, 2014 10.89 10.97 10.81 10.81 427,670 -0.09(-0.81%)
Mar 06, 2014 11.21 11.21 10.81 10.90 3,360,387 -0.03(-0.29%)
Mar 05, 2014 10.05 11.05 9.989 10.93 680,303 +0.90(+8.94%)
Mar 04, 2014 10.29 10.41 9.978 10.03 554,669 -0.38(-3.69%)
Mar 03, 2014 10.35 10.55 10.09 10.42 73,476 +0.02(+0.23%)
Feb 28, 2014 10.55 10.55 10.26 10.39 30,121 -0.14(-1.37%)
Feb 27, 2014 10.46 10.55 10.28 10.54 44,950 +0.09(+0.84%)
Feb 26, 2014 10.42 10.63 10.29 10.45 255,858 +0.02(+0.15%)
Feb 25, 2014 10.56 10.60 10.37 10.43 68,459 -0.07(-0.69%)
Feb 24, 2014 10.76 10.76 10.43 10.51 36,854 +0.02(+0.23%)
Feb 21, 2014 10.55 10.55 10.42 10.48 105,789 -0.10(-0.91%)
Feb 20, 2014 10.80 10.80 10.43 10.58 29,604 -0.15(-1.42%)
Feb 19, 2014 11.08 11.19 10.68 10.73 41,070 -0.38(-3.39%)
Feb 18, 2014 11.19 11.31 11.08 11.11 49,477 -0.08(-0.72%)
Feb 14, 2014 11.21 11.19 11.19 11.19 46,327 +0.00(+0.00%)
Feb 13, 2014 11.12 11.22 10.51 11.19 192,016 +0.01(+0.07%)
Feb 12, 2014 11.21 11.25 11.17 11.18 29,267 -0.05(-0.43%)
Feb 11, 2014 11.32 11.33 11.04 11.23 21,575 -0.09(-0.78%)
Feb 10, 2014 11.41 11.42 11.30 11.32 14,335 -0.03(-0.28%)
Feb 07, 2014 11.22 11.41 11.10 11.35 33,752 +0.14(+1.21%)
Feb 06, 2014 11.20 11.35 11.12 11.21 52,820 +0.00(+0.00%)
Feb 05, 2014 11.56 11.61 10.99 11.21 108,544 -0.31(-2.71%)
Feb 04, 2014 11.84 11.84 11.37 11.52 97,083 -0.15(-1.30%)
Feb 03, 2014 11.77 11.82 11.47 11.68 63,908 -0.14(-1.22%)
Jan 31, 2014 11.37 11.86 11.31 11.82 98,255 +0.37(+3.22%)
Jan 30, 2014 11.50 11.69 11.08 11.45 186,214 -0.02(-0.21%)
Jan 29, 2014 11.46 11.57 11.29 11.48 19,400 +0.00(+0.00%)
Jan 28, 2014 11.29 11.60 11.29 11.48 46,904 +0.22(+1.98%)
Jan 27, 2014 11.42 11.45 10.95 11.25 46,187 -0.20(-1.74%)
Jan 24, 2014 11.75 11.76 11.29 11.45 100,595 -0.32(-2.70%)
Jan 23, 2014 11.83 11.85 11.61 11.77 80,421 -0.07(-0.60%)
Jan 22, 2014 11.74 11.98 11.71 11.84 22,813 +0.15(+1.29%)
Jan 21, 2014 11.95 11.95 11.61 11.69 50,727 -0.04(-0.34%)
Jan 17, 2014 11.66 11.73 11.73 11.73 73,308 +0.12(+1.03%)
Jan 16, 2014 11.63 11.70 11.55 11.61 46,773 -0.02(-0.20%)
Jan 15, 2014 11.33 11.64 11.31 11.63 54,786 +0.35(+3.10%)
Jan 14, 2014 11.34 11.37 11.08 11.28 124,328 -0.06(-0.56%)
Jan 13, 2014 11.48 11.52 11.33 11.35 42,955 -0.14(-1.18%)
Jan 10, 2014 11.50 11.63 11.33 11.48 69,346 -0.03(-0.28%)
Jan 09, 2014 11.93 11.93 11.44 11.52 72,741 -0.21(-1.83%)
Jan 08, 2014 11.85 11.99 11.69 11.73 52,893 -0.08(-0.67%)
Jan 07, 2014 11.89 12.00 11.42 11.81 146,745 -0.07(-0.60%)
Jan 06, 2014 12.16 12.19 11.77 11.88 173,962 -0.06(-0.47%)
Jan 03, 2014 12.08 12.22 11.83 11.94 77,028 -0.12(-0.99%)
Jan 02, 2014 12.26 12.26 12.01 12.06 121,123 -0.32(-2.57%)
Dec 31, 2013 12.06 12.37 12.37 12.37 58,973 +0.32(+2.64%)
Dec 30, 2013 12.31 12.31 11.65 12.06 109,803 -0.13(-1.04%)
Dec 27, 2013 12.29 12.60 12.14 12.18 66,783 -0.01(-0.06%)
Dec 26, 2013 11.69 12.33 11.65 12.19 98,219 +0.46(+3.93%)
Dec 24, 2013 11.65 11.73 11.47 11.73 41,185 +0.02(+0.14%)
Dec 23, 2013 11.33 11.71 11.21 11.71 96,237 +0.35(+3.08%)
Dec 20, 2013 11.43 11.43 11.09 11.36 92,081 +0.03(+0.28%)
Dec 19, 2013 10.94 11.52 10.94 11.33 117,456 +0.33(+2.96%)
Dec 18, 2013 10.46 11.17 10.46 11.01 167,507 +0.55(+5.25%)
Dec 17, 2013 10.38 10.51 10.31 10.46 74,146 +0.08(+0.77%)
Dec 16, 2013 10.49 10.51 10.27 10.38 41,376 -0.10(-0.99%)
Dec 13, 2013 10.46 10.51 10.26 10.48 21,490 +0.14(+1.39%)
Dec 12, 2013 10.43 10.74 10.27 10.34 52,765 -0.04(-0.38%)
Dec 11, 2013 10.16 10.58 10.10 10.38 255,357 +0.26(+2.59%)
Dec 10, 2013 9.830 10.15 9.726 10.12 190,984 +0.21(+2.09%)
Dec 09, 2013 9.933 10.15 9.663 9.909 167,883 +0.03(+0.32%)
Dec 06, 2013 9.973 10.02 9.822 9.877 29,217 -0.02(-0.24%)
Dec 05, 2013 10.04 10.08 9.758 9.901 60,984 -0.06(-0.56%)
Dec 04, 2013 9.758 9.997 9.734 9.957 52,463 +0.10(+1.05%)
Dec 03, 2013 9.623 10.20 9.623 9.853 910,896 +0.14(+1.47%)
Dec 02, 2013 10.04 10.17 9.671 9.710 75,018 -0.46(-4.53%)
Nov 29, 2013 10.04 10.22 10.04 10.17 7,056 +0.13(+1.27%)
Nov 27, 2013 10.09 10.28 9.941 10.04 259,529 -0.03(-0.32%)
Nov 26, 2013 10.07 10.39 9.981 10.08 28,656 -0.06(-0.63%)
Nov 25, 2013 10.16 10.16 9.981 10.14 29,671 +0.01(+0.08%)
Nov 22, 2013 10.16 10.18 9.885 10.13 39,671 -0.06(-0.62%)
Nov 21, 2013 10.37 10.47 10.12 10.20 67,639 -0.11(-1.08%)
Nov 20, 2013 10.39 10.44 10.04 10.31 71,621 -0.11(-1.07%)
Nov 19, 2013 10.39 10.51 10.39 10.42 40,261 +0.02(+0.23%)
Nov 18, 2013 10.53 10.53 10.39 10.39 59,940 -0.05(-0.46%)
Nov 15, 2013 10.33 10.55 10.33 10.44 26,878 +0.10(+1.00%)
Nov 14, 2013 10.46 10.52 10.24 10.34 68,043 -0.27(-2.55%)
Nov 12, 2013 10.57 10.62 10.47 10.61 52,001 +0.07(+0.68%)
Nov 11, 2013 10.73 10.73 10.16 10.54 82,726 -0.08(-0.75%)
Nov 08, 2013 10.39 10.62 10.02 10.62 175,439 +0.15(+1.44%)
Nov 07, 2013 10.54 10.63 10.42 10.47 80,047 +0.03(+0.30%)
Nov 06, 2013 10.47 10.58 10.42 10.43 66,183 -0.01(-0.11%)
Nov 05, 2013 10.54 10.55 10.41 10.45 37,600 -0.07(-0.68%)
Nov 04, 2013 10.42 10.61 10.33 10.52 48,160 +0.09(+0.91%)
Nov 01, 2013 10.43 10.65 10.32 10.42 133,204 +0.07(+0.69%)
Oct 31, 2013 10.48 10.54 10.29 10.35 252,044 -0.02(-0.15%)
Oct 30, 2013 10.53 10.59 10.29 10.37 93,527 -0.23(-2.17%)
Oct 29, 2013 10.38 10.67 10.35 10.60 30,135 +0.18(+1.75%)
Oct 28, 2013 10.41 10.46 10.30 10.41 36,143 +0.04(+0.38%)
Oct 25, 2013 10.45 10.48 10.29 10.37 35,075 -0.05(-0.46%)
Oct 24, 2013 10.45 10.48 10.34 10.42 67,348 -0.02(-0.15%)
Oct 23, 2013 10.52 10.59 10.29 10.44 41,208 -0.09(-0.83%)
Oct 22, 2013 10.45 10.56 10.41 10.52 41,624 +0.06(+0.53%)
Oct 21, 2013 10.48 10.48 10.29 10.47 26,326 -0.08(-0.75%)
Oct 18, 2013 10.29 10.58 10.11 10.55 64,243 +0.26(+2.54%)
Oct 17, 2013 10.15 10.34 9.793 10.29 77,937 +0.00(+0.00%)
Oct 16, 2013 10.29 10.38 10.20 10.29 48,067 +0.01(+0.08%)
Oct 15, 2013 10.41 10.48 10.16 10.28 35,722 +0.02(+0.15%)
Oct 14, 2013 9.923 10.30 9.923 10.26 13,601 +0.18(+1.81%)
Oct 11, 2013 10.20 10.20 9.749 10.08 55,519 -0.13(-1.24%)
Oct 10, 2013 9.535 10.37 9.353 10.21 170,751 +0.70(+7.41%)
Oct 09, 2013 9.171 9.535 8.957 9.503 57,628 +0.25(+2.74%)
Oct 08, 2013 9.464 9.464 9.005 9.250 96,359 -0.21(-2.18%)
Oct 07, 2013 9.503 9.511 9.298 9.456 82,002 -0.11(-1.16%)
Oct 04, 2013 9.614 9.618 9.496 9.567 60,106 +0.03(+0.33%)
Oct 03, 2013 9.670 9.709 9.496 9.535 105,622 -0.17(-1.71%)
Oct 02, 2013 9.804 9.883 9.591 9.701 60,870 -0.15(-1.53%)
Oct 01, 2013 9.622 9.923 9.535 9.852 87,605 +0.28(+2.89%)
Sep 27, 2013 9.567 9.638 9.496 9.575 43,411 +0.02(+0.17%)
Sep 26, 2013 9.701 9.741 9.496 9.559 89,985 -0.06(-0.58%)
Sep 25, 2013 9.844 9.844 9.614 9.614 157,864 -0.24(-2.41%)
Sep 24, 2013 9.923 9.931 9.836 9.852 53,965 -0.08(-0.80%)
Sep 23, 2013 9.931 9.994 9.852 9.931 83,489 +0.03(+0.32%)
Sep 20, 2013 10.01 10.03 9.638 9.899 156,057 -0.11(-1.11%)
Sep 19, 2013 10.16 10.22 9.614 10.01 539,379 -0.20(-1.94%)
Sep 18, 2013 10.44 10.44 10.09 10.21 174,422 -0.31(-2.93%)
Sep 17, 2013 10.64 10.65 10.47 10.52 53,745 -0.15(-1.41%)
Sep 16, 2013 10.70 10.72 10.59 10.67 46,809 -0.06(-0.52%)
Sep 13, 2013 10.60 10.75 10.58 10.72 37,674 -0.02(-0.22%)
Sep 12, 2013 10.76 10.77 10.66 10.75 26,428 -0.01(-0.07%)
Sep 11, 2013 10.65 10.76 10.65 10.75 37,000 +0.07(+0.67%)
Sep 10, 2013 10.50 10.69 10.50 10.68 132,151 +0.08(+0.75%)
Sep 09, 2013 10.65 10.70 10.45 10.60 67,457 -0.01(-0.07%)
Sep 06, 2013 10.70 10.70 10.38 10.61 177,091 -0.08(-0.74%)
Sep 05, 2013 10.53 10.70 10.50 10.69 45,299 +0.04(+0.37%)
Sep 04, 2013 10.64 10.65 10.50 10.65 56,464 -0.04(-0.37%)
Sep 03, 2013 10.88 10.92 10.46 10.69 170,531 -0.12(-1.10%)
Aug 30, 2013 10.92 10.95 10.80 10.81 14,538 -0.06(-0.58%)
Aug 29, 2013 11.05 11.09 10.85 10.87 71,323 -0.11(-1.01%)
Aug 28, 2013 10.99 11.12 10.76 10.98 118,552 +0.05(+0.43%)
Aug 27, 2013 10.84 10.98 10.80 10.94 75,908 +0.03(+0.29%)
Aug 26, 2013 10.90 11.08 10.83 10.90 140,636 +0.06(+0.51%)
Aug 23, 2013 11.09 11.12 10.72 10.85 104,747 -0.23(-2.07%)
Aug 22, 2013 10.98 11.09 10.96 11.08 298,042 +0.12(+1.08%)
Aug 21, 2013 10.96 10.98 10.94 10.96 116,551 +0.00(+0.00%)
Aug 20, 2013 10.96 10.98 10.93 10.96 119,098 +0.01(+0.07%)
Aug 19, 2013 10.94 10.98 10.87 10.95 103,748 -0.09(-0.79%)
Aug 16, 2013 11.04 11.09 10.98 11.04 510,079 -0.02(-0.14%)
Aug 15, 2013 11.00 11.05 10.88 11.05 259,390 +0.09(+0.87%)
Aug 14, 2013 11.01 11.01 10.90 10.96 190,314 -0.06(-0.50%)
Aug 13, 2013 10.78 11.01 10.76 11.01 214,075 +0.09(+0.87%)
Aug 12, 2013 10.92 10.92 10.87 10.92 169,394 +0.00(+0.00%)
Aug 09, 2013 10.88 10.99 10.88 10.92 145,408 +0.04(+0.36%)
Aug 08, 2013 10.88 10.90 10.87 10.88 150,454 +0.00(+0.00%)
Aug 07, 2013 10.92 10.96 10.86 10.88 198,296 -0.07(-0.65%)
Aug 06, 2013 10.88 11.00 10.84 10.95 307,519 +0.07(+0.65%)
Aug 05, 2013 10.88 10.88 10.67 10.88 231,101 +0.00(+0.00%)
Aug 02, 2013 10.68 10.88 10.58 10.88 479,509 +0.20(+1.85%)
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.