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

Ardmore Shipping Corp (NY: ASC )

17.65 +0.23 (+1.32%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jul 31, 2015 11.55 11.57 10.98 11.04 211,979 -0.47(-4.09%)
Jul 30, 2015 11.58 11.63 11.28 11.51 190,499 -0.05(-0.44%)
Jul 29, 2015 11.82 11.90 11.55 11.56 230,995 -0.08(-0.65%)
Jul 28, 2015 11.50 11.77 11.44 11.64 196,346 +0.09(+0.80%)
Jul 27, 2015 11.68 11.81 11.41 11.55 266,492 -0.18(-1.56%)
Jul 24, 2015 11.60 11.90 11.48 11.73 338,711 +0.23(+2.03%)
Jul 23, 2015 12.08 12.30 11.49 11.50 357,376 -0.53(-4.44%)
Jul 22, 2015 12.20 12.41 11.97 12.03 428,471 -0.17(-1.37%)
Jul 21, 2015 12.31 12.57 11.90 12.20 367,184 -0.03(-0.27%)
Jul 20, 2015 11.95 12.56 11.86 12.23 605,321 +0.33(+2.81%)
Jul 17, 2015 11.04 11.95 10.98 11.90 684,050 +0.83(+7.54%)
Jul 16, 2015 10.74 11.26 10.74 11.06 821,839 +0.39(+3.67%)
Jul 15, 2015 10.59 10.78 10.57 10.67 454,330 +0.33(+3.23%)
Jul 14, 2015 10.12 10.48 10.12 10.34 360,005 +0.19(+1.89%)
Jul 13, 2015 9.894 10.24 9.894 10.14 140,748 +0.26(+2.62%)
Jul 10, 2015 9.811 10.01 9.802 9.886 298,377 +0.14(+1.46%)
Jul 09, 2015 9.711 9.836 9.661 9.744 330,160 +0.04(+0.43%)
Jul 08, 2015 9.786 9.886 9.694 9.702 165,333 -0.14(-1.44%)
Jul 07, 2015 9.677 10.11 9.535 9.844 323,940 +0.17(+1.72%)
Jul 06, 2015 9.994 10.02 9.661 9.677 166,065 -0.39(-3.89%)
Jul 02, 2015 10.20 10.07 10.07 10.07 58,975 -0.12(-1.15%)
Jul 01, 2015 10.12 10.25 10.08 10.19 108,626 +0.08(+0.83%)
Jun 30, 2015 10.09 10.17 9.952 10.10 93,870 +0.05(+0.50%)
Jun 29, 2015 10.19 10.36 10.00 10.05 105,660 -0.23(-2.19%)
Jun 26, 2015 10.53 10.58 10.24 10.28 229,783 -0.18(-1.76%)
Jun 25, 2015 10.60 10.60 10.44 10.46 64,263 -0.05(-0.48%)
Jun 24, 2015 10.74 10.75 10.44 10.51 148,912 -0.22(-2.02%)
Jun 23, 2015 10.29 10.80 10.24 10.73 182,390 +0.48(+4.64%)
Jun 22, 2015 10.22 10.33 10.09 10.25 60,124 +0.11(+1.07%)
Jun 19, 2015 10.15 10.30 10.09 10.14 151,491 +0.01(+0.08%)
Jun 18, 2015 10.03 10.32 9.914 10.14 199,582 +0.23(+2.36%)
Jun 17, 2015 10.04 10.23 9.886 9.902 190,419 -0.08(-0.84%)
Jun 16, 2015 9.886 10.07 9.694 9.986 278,768 +0.08(+0.76%)
Jun 15, 2015 9.969 10.12 9.836 9.911 325,853 -0.02(-0.17%)
Jun 12, 2015 9.627 10.06 9.594 9.927 454,236 +0.33(+3.39%)
Jun 11, 2015 9.744 9.769 9.519 9.602 349,656 -0.12(-1.20%)
Jun 10, 2015 9.711 9.986 9.635 9.719 711,473 +0.10(+1.04%)
Jun 09, 2015 9.485 9.635 9.385 9.619 212,013 +0.14(+1.50%)
Jun 08, 2015 9.552 9.727 9.469 9.477 139,885 +0.00(+0.00%)
Jun 05, 2015 9.469 9.669 9.444 9.477 152,530 -0.03(-0.35%)
Jun 04, 2015 9.761 9.794 9.302 9.510 229,419 -0.30(-3.06%)
Jun 03, 2015 9.802 10.01 9.777 9.811 203,328 +0.03(+0.34%)
Jun 02, 2015 9.627 10.13 9.627 9.777 143,778 +0.14(+1.47%)
Jun 01, 2015 9.761 9.769 9.544 9.635 129,773 -0.06(-0.60%)
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%)
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.