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

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2013 12.04 12.36 12.36 12.36 59,042 +0.32(+2.64%)
Dec 30, 2013 12.30 12.30 11.64 12.04 109,931 -0.13(-1.04%)
Dec 27, 2013 12.27 12.58 12.13 12.17 66,861 -0.01(-0.06%)
Dec 26, 2013 11.68 12.32 11.64 12.18 98,333 +0.46(+3.93%)
Dec 24, 2013 11.64 11.72 11.45 11.72 41,233 +0.02(+0.14%)
Dec 23, 2013 11.32 11.70 11.19 11.70 96,349 +0.35(+3.08%)
Dec 20, 2013 11.41 11.41 11.08 11.35 92,188 +0.03(+0.28%)
Dec 19, 2013 10.93 11.50 10.93 11.32 117,593 +0.33(+2.96%)
Dec 18, 2013 10.45 11.16 10.45 10.99 167,702 +0.55(+5.25%)
Dec 17, 2013 10.37 10.50 10.30 10.45 74,233 +0.08(+0.77%)
Dec 16, 2013 10.48 10.49 10.26 10.37 41,425 -0.10(-0.99%)
Dec 13, 2013 10.45 10.50 10.25 10.47 21,515 +0.14(+1.38%)
Dec 12, 2013 10.42 10.72 10.26 10.33 52,827 -0.04(-0.38%)
Dec 11, 2013 10.14 10.56 10.09 10.37 255,655 +0.26(+2.59%)
Dec 10, 2013 9.818 10.14 9.715 10.10 191,207 +0.21(+2.09%)
Dec 09, 2013 9.921 10.14 9.651 9.898 168,078 +0.03(+0.32%)
Dec 06, 2013 9.961 10.01 9.810 9.866 29,251 -0.02(-0.24%)
Dec 05, 2013 10.02 10.07 9.747 9.890 61,055 -0.06(-0.56%)
Dec 04, 2013 9.747 9.985 9.723 9.945 52,524 +0.10(+1.05%)
Dec 03, 2013 9.612 10.19 9.612 9.842 911,957 +0.14(+1.47%)
Dec 02, 2013 10.03 10.16 9.659 9.699 75,105 -0.46(-4.53%)
Nov 29, 2013 10.03 10.21 10.03 10.16 7,064 +0.13(+1.27%)
Nov 27, 2013 10.08 10.27 9.929 10.03 259,832 -0.03(-0.32%)
Nov 26, 2013 10.06 10.37 9.969 10.06 28,690 -0.06(-0.63%)
Nov 25, 2013 10.15 10.15 9.969 10.13 29,706 +0.01(+0.08%)
Nov 22, 2013 10.15 10.17 9.874 10.12 39,718 -0.06(-0.62%)
Nov 21, 2013 10.36 10.46 10.10 10.18 67,718 -0.11(-1.08%)
Nov 20, 2013 10.38 10.43 10.02 10.29 71,705 -0.11(-1.07%)
Nov 19, 2013 10.37 10.50 10.37 10.41 40,308 +0.02(+0.23%)
Nov 18, 2013 10.52 10.52 10.37 10.38 60,010 -0.05(-0.46%)
Nov 15, 2013 10.32 10.53 10.32 10.43 26,910 +0.10(+1.00%)
Nov 14, 2013 10.45 10.51 10.22 10.33 68,122 -0.27(-2.55%)
Nov 12, 2013 10.56 10.60 10.46 10.60 52,061 +0.07(+0.68%)
Nov 11, 2013 10.72 10.72 10.15 10.53 82,822 -0.08(-0.75%)
Nov 08, 2013 10.38 10.61 10.01 10.60 175,643 +0.15(+1.44%)
Nov 07, 2013 10.53 10.62 10.41 10.45 80,141 +0.03(+0.31%)
Nov 06, 2013 10.45 10.56 10.41 10.42 66,260 -0.01(-0.11%)
Nov 05, 2013 10.52 10.54 10.39 10.43 37,644 -0.07(-0.68%)
Nov 04, 2013 10.41 10.60 10.31 10.50 48,216 +0.09(+0.91%)
Nov 01, 2013 10.42 10.64 10.31 10.41 133,359 +0.07(+0.69%)
Oct 31, 2013 10.47 10.53 10.28 10.34 252,338 -0.02(-0.15%)
Oct 30, 2013 10.52 10.58 10.27 10.35 93,636 -0.23(-2.17%)
Oct 29, 2013 10.37 10.66 10.34 10.58 30,170 +0.18(+1.75%)
Oct 28, 2013 10.40 10.45 10.29 10.40 36,185 +0.04(+0.38%)
Oct 25, 2013 10.44 10.47 10.27 10.36 35,116 -0.05(-0.46%)
Oct 24, 2013 10.43 10.47 10.33 10.41 67,427 -0.02(-0.15%)
Oct 23, 2013 10.51 10.58 10.27 10.43 41,256 -0.09(-0.83%)
Oct 22, 2013 10.44 10.55 10.40 10.51 41,672 +0.06(+0.53%)
Oct 21, 2013 10.46 10.47 10.28 10.46 26,357 -0.08(-0.75%)
Oct 18, 2013 10.27 10.57 10.10 10.54 64,318 +0.26(+2.54%)
Oct 17, 2013 10.14 10.33 9.782 10.27 78,028 +0.00(+0.00%)
Oct 16, 2013 10.28 10.37 10.19 10.27 48,123 +0.01(+0.08%)
Oct 15, 2013 10.39 10.47 10.15 10.27 35,764 +0.02(+0.15%)
Oct 14, 2013 9.911 10.29 9.911 10.25 13,617 +0.18(+1.81%)
Oct 11, 2013 10.19 10.19 9.737 10.07 55,583 -0.13(-1.24%)
Oct 10, 2013 9.524 10.35 9.342 10.20 170,950 +0.70(+7.41%)
Oct 09, 2013 9.160 9.524 8.947 9.492 57,695 +0.25(+2.74%)
Oct 08, 2013 9.453 9.453 8.994 9.239 96,471 -0.21(-2.18%)
Oct 07, 2013 9.492 9.500 9.287 9.445 82,097 -0.11(-1.16%)
Oct 04, 2013 9.603 9.607 9.485 9.556 60,176 +0.03(+0.33%)
Oct 03, 2013 9.658 9.698 9.485 9.524 105,745 -0.17(-1.71%)
Oct 02, 2013 9.793 9.872 9.579 9.690 60,941 -0.15(-1.53%)
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.