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 (%)
Nov 28, 2014 8.448 8.473 8.120 8.374 43,292 -0.11(-1.26%)
Nov 26, 2014 8.645 8.481 8.481 8.481 25,115 -0.19(-2.18%)
Nov 25, 2014 8.703 8.703 8.571 8.670 27,788 -0.04(-0.47%)
Nov 24, 2014 8.653 8.711 8.538 8.711 31,487 +0.09(+1.05%)
Nov 21, 2014 8.703 8.842 8.555 8.620 70,595 +0.08(+0.96%)
Nov 20, 2014 8.448 8.645 8.448 8.538 83,550 +0.03(+0.39%)
Nov 19, 2014 8.867 8.867 8.366 8.506 64,087 -0.33(-3.71%)
Nov 18, 2014 9.039 9.154 8.809 8.834 111,553 -0.20(-2.18%)
Nov 17, 2014 9.088 9.133 8.998 9.031 218,383 -0.09(-0.99%)
Nov 14, 2014 8.817 9.236 8.760 9.121 214,290 +0.31(+3.54%)
Nov 13, 2014 8.932 8.932 8.596 8.809 142,498 -0.10(-1.10%)
Nov 12, 2014 8.686 8.990 8.686 8.908 181,885 +0.22(+2.55%)
Nov 11, 2014 8.571 8.776 8.571 8.686 106,771 +0.02(+0.28%)
Nov 10, 2014 8.735 8.809 8.563 8.662 110,442 -0.04(-0.47%)
Nov 07, 2014 8.694 8.801 8.620 8.703 92,982 +0.02(+0.28%)
Nov 06, 2014 8.637 8.719 8.407 8.678 95,170 +0.05(+0.57%)
Nov 05, 2014 8.415 8.694 8.325 8.629 233,436 +0.30(+3.54%)
Nov 04, 2014 8.424 8.619 8.161 8.333 160,638 +0.08(+0.99%)
Nov 03, 2014 8.432 8.489 8.087 8.251 65,732 -0.06(-0.69%)
Oct 31, 2014 8.194 8.358 7.997 8.309 146,426 +0.26(+3.26%)
Oct 30, 2014 8.120 8.202 7.956 8.046 67,878 -0.08(-1.01%)
Oct 29, 2014 8.317 8.366 7.989 8.128 88,537 -0.16(-1.88%)
Oct 28, 2014 8.071 8.284 7.886 8.284 123,926 +0.32(+4.08%)
Oct 27, 2014 7.927 7.902 7.902 7.959 127,116 +0.06(+0.72%)
Oct 24, 2014 8.081 8.117 7.675 7.902 184,949 -0.15(-1.92%)
Oct 23, 2014 8.162 8.325 7.825 8.057 212,182 +0.02(+0.20%)
Oct 22, 2014 8.390 8.447 7.927 8.041 143,089 -0.30(-3.60%)
Oct 21, 2014 8.000 8.390 8.000 8.341 113,620 +0.38(+4.80%)
Oct 20, 2014 7.984 7.992 7.878 7.959 232,656 -0.08(-1.01%)
Oct 17, 2014 8.024 8.179 7.911 8.041 389,779 +0.14(+1.75%)
Oct 16, 2014 7.310 7.967 7.310 7.902 250,852 +0.06(+0.72%)
Oct 15, 2014 7.561 7.886 7.464 7.846 164,497 +0.20(+2.66%)
Oct 14, 2014 7.196 7.732 7.196 7.643 314,582 +0.49(+6.81%)
Oct 13, 2014 7.131 7.342 7.066 7.155 222,524 -0.02(-0.23%)
Oct 10, 2014 7.805 7.939 6.700 7.172 571,316 -0.65(-8.31%)
Oct 09, 2014 8.385 8.385 7.813 7.821 250,181 -0.56(-6.69%)
Oct 08, 2014 8.536 8.548 7.708 8.382 98,714 -0.19(-2.18%)
Oct 07, 2014 8.772 8.827 8.568 8.568 88,000 -0.08(-0.94%)
Oct 06, 2014 8.804 8.971 8.642 8.650 168,236 -0.16(-1.84%)
Oct 03, 2014 8.975 9.061 8.747 8.812 77,028 -0.06(-0.64%)
Oct 02, 2014 8.845 8.937 8.601 8.869 69,893 +0.01(+0.09%)
Oct 01, 2014 8.869 8.950 8.690 8.861 80,982 +0.01(+0.09%)
Sep 30, 2014 9.048 9.055 8.812 8.853 94,820 -0.24(-2.59%)
Sep 29, 2014 9.080 9.113 8.780 9.088 116,786 -0.06(-0.71%)
Sep 26, 2014 9.405 9.454 9.056 9.153 49,739 -0.25(-2.68%)
Sep 25, 2014 9.681 9.681 9.267 9.405 67,098 -0.34(-3.50%)
Sep 24, 2014 9.559 9.779 9.454 9.746 52,804 +0.16(+1.69%)
Sep 23, 2014 9.594 9.811 9.421 9.584 84,731 -0.09(-0.92%)
Sep 22, 2014 9.762 9.762 9.584 9.673 70,293 -0.11(-1.16%)
Sep 19, 2014 10.16 10.23 9.762 9.787 105,404 -0.35(-3.45%)
Sep 18, 2014 10.10 10.23 10.07 10.14 49,439 +0.02(+0.24%)
Sep 17, 2014 10.10 10.25 10.03 10.11 51,811 -0.05(-0.48%)
Sep 16, 2014 10.20 10.28 10.11 10.16 58,873 -0.04(-0.40%)
Sep 15, 2014 10.29 10.33 10.05 10.20 163,279 -0.04(-0.40%)
Sep 12, 2014 10.56 10.56 10.18 10.24 117,912 -0.28(-2.63%)
Sep 11, 2014 10.42 10.65 10.40 10.52 141,151 +0.03(+0.31%)
Sep 10, 2014 10.30 10.52 10.30 10.49 31,909 +0.17(+1.65%)
Sep 09, 2014 10.44 10.44 10.22 10.31 44,895 -0.13(-1.24%)
Sep 08, 2014 10.23 10.45 10.18 10.44 201,332 +0.10(+0.94%)
Sep 05, 2014 10.15 10.35 10.15 10.35 83,603 +0.15(+1.43%)
Sep 04, 2014 10.25 10.31 10.25 10.20 25,611 -0.06(-0.55%)
Sep 03, 2014 10.40 10.52 10.16 10.26 92,710 -0.09(-0.86%)
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.