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

Ardmore Shipping Corp (NY: ASC )

16.85 -0.16 (-0.94%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 30, 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 9.986 10.04 9.527 9.694 285,708 -0.31(-3.09%)
May 28, 2015 9.886 10.04 9.744 10.00 114,832 +0.06(+0.59%)
May 27, 2015 10.11 10.19 9.852 9.944 163,172 -0.08(-0.83%)
May 26, 2015 10.37 10.47 10.01 10.03 197,052 -0.37(-3.53%)
May 22, 2015 10.44 10.39 10.39 10.39 170,574 -0.03(-0.24%)
May 21, 2015 10.59 11.10 10.25 10.42 533,733 -0.12(-1.11%)
May 20, 2015 10.34 10.55 10.24 10.54 261,685 +0.24(+2.35%)
May 19, 2015 10.29 10.49 10.21 10.29 238,505 -0.01(-0.08%)
May 18, 2015 10.29 10.57 10.09 10.30 198,856 -0.15(-1.44%)
May 15, 2015 10.20 10.55 10.05 10.45 154,286 +0.21(+2.04%)
May 14, 2015 10.23 10.43 10.13 10.24 122,894 +0.08(+0.74%)
May 13, 2015 10.03 10.19 9.978 10.17 130,510 +0.21(+2.09%)
May 12, 2015 9.969 10.24 9.886 9.961 309,264 +0.01(+0.08%)
May 11, 2015 10.35 10.49 9.919 9.952 200,680 -0.40(-3.87%)
May 08, 2015 10.42 10.53 10.13 10.35 140,238 +0.01(+0.08%)
May 07, 2015 10.29 10.45 10.03 10.34 244,195 +0.07(+0.65%)
May 06, 2015 10.26 10.47 9.994 10.28 403,167 +0.10(+0.98%)
May 05, 2015 10.01 10.48 9.736 10.18 472,363 +0.28(+2.87%)
May 04, 2015 9.961 10.16 9.861 9.894 96,093 -0.03(-0.34%)
May 01, 2015 10.04 10.53 9.894 9.927 325,914 -0.11(-1.08%)
Apr 30, 2015 10.25 10.31 9.719 10.04 375,965 -0.26(-2.51%)
Apr 29, 2015 10.37 10.68 10.17 10.29 349,721 -0.05(-0.48%)
Apr 28, 2015 9.952 10.43 9.817 10.34 377,614 +0.44(+4.47%)
Apr 27, 2015 9.820 10.29 9.820 9.902 523,693 +0.22(+2.22%)
Apr 24, 2015 9.745 9.811 9.497 9.687 247,963 +0.02(+0.17%)
Apr 23, 2015 9.100 9.696 9.100 9.671 295,788 +0.60(+6.56%)
Apr 22, 2015 8.753 9.117 8.743 9.075 207,725 +0.27(+3.10%)
Apr 21, 2015 8.827 8.835 8.686 8.802 53,241 -0.02(-0.28%)
Apr 20, 2015 8.877 8.976 8.769 8.827 132,899 +0.03(+0.38%)
Apr 17, 2015 8.852 8.893 8.678 8.794 120,943 -0.08(-0.93%)
Apr 16, 2015 8.835 8.968 8.744 8.877 236,400 +0.12(+1.32%)
Apr 15, 2015 8.819 8.877 8.686 8.761 152,000 +0.00(+0.00%)
Apr 14, 2015 8.794 8.819 8.711 8.761 77,900 +0.01(+0.09%)
Apr 13, 2015 8.819 8.885 8.703 8.753 186,110 -0.04(-0.47%)
Apr 10, 2015 8.695 8.810 8.645 8.794 123,954 +0.13(+1.53%)
Apr 09, 2015 8.546 8.703 8.537 8.662 138,565 +0.16(+1.85%)
Apr 08, 2015 8.711 8.802 8.471 8.504 138,227 -0.17(-1.91%)
Apr 07, 2015 8.446 8.827 8.446 8.670 188,300 +0.24(+2.85%)
Apr 06, 2015 8.413 8.471 8.364 8.430 159,557 +0.03(+0.39%)
Apr 02, 2015 8.380 8.397 8.397 8.397 368,440 +0.03(+0.40%)
Apr 01, 2015 8.372 8.417 8.339 8.364 189,867 +0.03(+0.40%)
Mar 31, 2015 8.422 8.422 8.298 8.331 95,038 -0.06(-0.69%)
Mar 30, 2015 8.397 8.397 8.182 8.389 175,091 -0.01(-0.10%)
Mar 27, 2015 8.645 8.678 8.355 8.397 91,033 -0.26(-2.96%)
Mar 26, 2015 8.728 8.827 8.645 8.653 93,833 -0.04(-0.48%)
Mar 25, 2015 8.686 8.802 8.604 8.695 68,121 +0.05(+0.57%)
Mar 24, 2015 8.504 8.662 8.480 8.645 164,190 +0.14(+1.65%)
Mar 23, 2015 8.455 8.585 8.455 8.504 319,393 +0.07(+0.88%)
Mar 20, 2015 8.504 8.695 8.376 8.430 232,436 -0.01(-0.10%)
Mar 19, 2015 8.827 8.827 8.405 8.438 71,270 -0.37(-4.23%)
Mar 18, 2015 8.231 8.918 8.231 8.810 161,036 +0.60(+7.36%)
Mar 17, 2015 8.116 8.314 8.107 8.207 247,367 +0.03(+0.40%)
Mar 16, 2015 8.546 8.546 7.900 8.173 427,013 -0.34(-3.98%)
Mar 13, 2015 8.554 8.595 8.471 8.513 274,607 -0.04(-0.48%)
Mar 12, 2015 8.496 8.686 8.496 8.554 164,700 +0.15(+1.77%)
Mar 11, 2015 8.380 8.455 8.322 8.405 253,821 +0.07(+0.89%)
Mar 10, 2015 8.397 8.422 8.314 8.331 43,460 -0.11(-1.27%)
Mar 09, 2015 8.430 8.463 8.314 8.438 160,220 +0.06(+0.69%)
Mar 06, 2015 8.397 8.546 8.331 8.380 110,605 -0.10(-1.17%)
Mar 05, 2015 8.844 8.860 8.455 8.480 83,075 -0.16(-1.82%)
Mar 04, 2015 8.604 8.670 8.670 8.637 86,857 -0.03(-0.38%)
Mar 03, 2015 8.761 9.042 8.662 8.670 82,341 -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.