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: 7:00 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 (%)
Jan 30, 2015 9.530 9.704 9.323 9.365 153,914 -0.18(-1.91%)
Jan 29, 2015 9.472 9.646 9.290 9.547 82,663 +0.14(+1.50%)
Jan 28, 2015 9.729 9.729 9.398 9.406 103,785 -0.22(-2.24%)
Jan 27, 2015 9.392 9.752 9.350 9.621 138,497 +0.16(+1.65%)
Jan 26, 2015 9.474 9.490 9.309 9.465 85,596 +0.02(+0.17%)
Jan 23, 2015 9.441 9.474 9.355 9.449 277,330 +0.00(+0.00%)
Jan 22, 2015 9.014 9.515 8.940 9.449 374,663 +0.53(+5.98%)
Jan 21, 2015 8.940 9.416 8.744 8.916 390,856 -0.02(-0.28%)
Jan 20, 2015 9.392 9.392 8.896 8.940 103,296 -0.40(-4.30%)
Jan 16, 2015 9.318 9.490 9.186 9.342 144,551 +0.05(+0.53%)
Jan 15, 2015 9.474 9.662 9.113 9.293 247,842 -0.18(-1.90%)
Jan 14, 2015 9.433 9.556 9.162 9.474 177,569 +0.01(+0.09%)
Jan 13, 2015 9.441 9.679 9.285 9.465 134,664 +0.10(+1.05%)
Jan 12, 2015 9.531 9.547 9.237 9.367 131,867 -0.15(-1.55%)
Jan 09, 2015 9.580 9.655 9.277 9.515 183,710 -0.09(-0.94%)
Jan 08, 2015 9.392 9.621 9.301 9.605 141,880 +0.24(+2.54%)
Jan 07, 2015 9.531 9.556 9.252 9.367 71,721 -0.07(-0.70%)
Jan 06, 2015 9.654 9.670 9.277 9.433 106,408 -0.17(-1.79%)
Jan 05, 2015 9.769 9.798 9.597 9.605 94,298 -0.24(-2.42%)
Jan 02, 2015 9.933 9.933 9.556 9.843 87,786 +0.02(+0.25%)
Dec 31, 2014 9.613 9.818 9.818 9.818 136,792 +0.32(+3.37%)
Dec 30, 2014 9.523 9.539 9.375 9.498 68,906 -0.02(-0.17%)
Dec 29, 2014 9.597 9.670 9.433 9.515 122,670 -0.07(-0.68%)
Dec 26, 2014 9.400 9.629 9.260 9.580 145,733 +0.25(+2.73%)
Dec 24, 2014 9.318 9.326 9.326 9.326 60,715 +0.06(+0.62%)
Dec 23, 2014 9.252 9.359 9.219 9.268 152,904 +0.02(+0.27%)
Dec 22, 2014 9.293 9.309 9.047 9.244 68,235 +0.00(+0.00%)
Dec 19, 2014 8.949 9.244 8.776 9.244 314,945 +0.28(+3.11%)
Dec 18, 2014 9.031 9.178 8.899 8.965 222,482 -0.03(-0.36%)
Dec 17, 2014 8.801 9.088 8.793 8.998 242,760 +0.19(+2.14%)
Dec 16, 2014 8.883 8.990 8.785 8.809 343,966 -0.04(-0.46%)
Dec 15, 2014 8.538 8.899 8.522 8.850 296,528 +0.54(+6.52%)
Dec 12, 2014 8.079 8.415 8.055 8.309 254,316 +0.09(+1.10%)
Dec 11, 2014 8.063 8.301 7.956 8.219 366,699 +0.14(+1.73%)
Dec 10, 2014 8.251 8.251 7.981 8.079 252,162 -0.16(-1.99%)
Dec 09, 2014 7.759 8.366 7.743 8.243 341,588 +0.37(+4.69%)
Dec 08, 2014 8.038 8.087 7.733 7.874 193,725 -0.21(-2.64%)
Dec 05, 2014 7.800 8.178 7.800 8.087 170,459 +0.28(+3.57%)
Dec 04, 2014 7.915 7.932 7.628 7.808 146,847 -0.09(-1.14%)
Dec 03, 2014 7.907 8.194 7.858 7.899 88,834 -0.01(-0.10%)
Dec 02, 2014 8.096 8.186 7.718 7.907 98,128 -0.16(-1.93%)
Dec 01, 2014 8.317 8.424 7.981 8.063 254,775 -0.31(-3.72%)
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%)
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.