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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 9.413 9.584 9.208 9.249 155,835 -0.18(-1.91%)
Jan 29, 2015 9.355 9.527 9.176 9.429 83,695 +0.14(+1.50%)
Jan 28, 2015 9.609 9.609 9.282 9.290 105,081 -0.21(-2.24%)
Jan 27, 2015 9.276 9.632 9.235 9.503 140,225 +0.15(+1.65%)
Jan 26, 2015 9.357 9.373 9.195 9.349 86,665 +0.02(+0.17%)
Jan 23, 2015 9.324 9.357 9.240 9.332 280,792 +0.00(+0.00%)
Jan 22, 2015 8.903 9.397 8.830 9.332 379,340 +0.53(+5.98%)
Jan 21, 2015 8.830 9.300 8.636 8.806 395,735 -0.02(-0.28%)
Jan 20, 2015 9.276 9.276 8.786 8.830 104,586 -0.40(-4.30%)
Jan 16, 2015 9.203 9.373 9.073 9.227 146,356 +0.05(+0.53%)
Jan 15, 2015 9.357 9.543 9.000 9.179 250,936 -0.18(-1.90%)
Jan 14, 2015 9.316 9.438 9.049 9.357 179,786 +0.01(+0.09%)
Jan 13, 2015 9.324 9.559 9.170 9.349 136,344 +0.10(+1.05%)
Jan 12, 2015 9.413 9.430 9.123 9.251 133,513 -0.15(-1.55%)
Jan 09, 2015 9.462 9.536 9.162 9.397 186,003 -0.09(-0.94%)
Jan 08, 2015 9.276 9.503 9.187 9.486 143,651 +0.23(+2.54%)
Jan 07, 2015 9.413 9.438 9.138 9.251 72,616 -0.06(-0.70%)
Jan 06, 2015 9.535 9.551 9.162 9.316 107,736 -0.17(-1.79%)
Jan 05, 2015 9.648 9.677 9.478 9.486 95,475 -0.23(-2.42%)
Jan 02, 2015 9.810 9.810 9.438 9.721 88,882 +0.02(+0.25%)
Dec 31, 2014 9.494 9.697 9.697 9.697 138,500 +0.32(+3.37%)
Dec 30, 2014 9.405 9.422 9.260 9.381 69,766 -0.02(-0.17%)
Dec 29, 2014 9.478 9.551 9.316 9.397 124,202 -0.06(-0.68%)
Dec 26, 2014 9.284 9.511 9.146 9.462 147,552 +0.25(+2.73%)
Dec 24, 2014 9.203 9.211 9.211 9.211 61,473 +0.06(+0.62%)
Dec 23, 2014 9.138 9.243 9.106 9.154 154,812 +0.02(+0.27%)
Dec 22, 2014 9.179 9.195 8.935 9.130 69,087 +0.00(+0.00%)
Dec 19, 2014 8.838 9.130 8.668 9.130 318,876 +0.28(+3.11%)
Dec 18, 2014 8.919 9.065 8.790 8.854 225,259 -0.03(-0.36%)
Dec 17, 2014 8.692 8.976 8.684 8.887 245,791 +0.19(+2.14%)
Dec 16, 2014 8.773 8.879 8.676 8.701 348,260 -0.04(-0.46%)
Dec 15, 2014 8.433 8.790 8.417 8.741 300,229 +0.53(+6.52%)
Dec 12, 2014 7.980 8.312 7.955 8.206 257,490 +0.09(+1.10%)
Dec 11, 2014 7.963 8.198 7.858 8.117 371,276 +0.14(+1.73%)
Dec 10, 2014 8.150 8.150 7.882 7.980 255,309 -0.16(-1.99%)
Dec 09, 2014 7.664 8.263 7.647 8.142 345,851 +0.36(+4.69%)
Dec 08, 2014 7.939 7.988 7.638 7.777 196,143 -0.21(-2.64%)
Dec 05, 2014 7.704 8.077 7.704 7.988 172,587 +0.28(+3.57%)
Dec 04, 2014 7.818 7.834 7.534 7.712 148,680 -0.09(-1.14%)
Dec 03, 2014 7.809 8.093 7.761 7.801 89,943 -0.01(-0.10%)
Dec 02, 2014 7.996 8.085 7.623 7.809 99,353 -0.15(-1.93%)
Dec 01, 2014 8.214 8.320 7.882 7.963 257,956 -0.31(-3.72%)
Nov 28, 2014 8.344 8.368 8.020 8.271 43,832 -0.11(-1.26%)
Nov 26, 2014 8.539 8.377 8.377 8.377 25,428 -0.19(-2.18%)
Nov 25, 2014 8.595 8.595 8.466 8.563 28,135 -0.04(-0.47%)
Nov 24, 2014 8.547 8.603 8.433 8.603 31,880 +0.09(+1.05%)
Nov 21, 2014 8.595 8.733 8.449 8.514 71,476 +0.08(+0.96%)
Nov 20, 2014 8.344 8.539 8.344 8.433 84,593 +0.03(+0.39%)
Nov 19, 2014 8.757 8.757 8.263 8.401 64,887 -0.32(-3.71%)
Nov 18, 2014 8.927 9.041 8.701 8.725 112,945 -0.19(-2.18%)
Nov 17, 2014 8.976 9.021 8.887 8.919 221,109 -0.09(-0.99%)
Nov 14, 2014 8.709 9.122 8.652 9.008 216,965 +0.31(+3.54%)
Nov 13, 2014 8.822 8.822 8.490 8.701 144,277 -0.10(-1.10%)
Nov 12, 2014 8.579 8.879 8.579 8.798 184,155 +0.22(+2.55%)
Nov 11, 2014 8.466 8.668 8.466 8.579 108,104 +0.02(+0.28%)
Nov 10, 2014 8.628 8.701 8.458 8.555 111,821 -0.04(-0.47%)
Nov 07, 2014 8.587 8.692 8.514 8.595 94,143 +0.02(+0.28%)
Nov 06, 2014 8.530 8.611 8.304 8.571 96,358 +0.05(+0.57%)
Nov 05, 2014 8.312 8.587 8.223 8.522 236,350 +0.29(+3.54%)
Nov 04, 2014 8.320 8.513 8.061 8.231 162,643 +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.