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 (%)
Dec 31, 2014 9.483 9.686 9.686 9.686 138,661 +0.32(+3.37%)
Dec 30, 2014 9.394 9.411 9.249 9.370 69,847 -0.02(-0.17%)
Dec 29, 2014 9.467 9.540 9.305 9.386 124,346 -0.06(-0.68%)
Dec 26, 2014 9.273 9.500 9.135 9.451 147,724 +0.25(+2.73%)
Dec 24, 2014 9.192 9.200 9.200 9.200 61,545 +0.06(+0.62%)
Dec 23, 2014 9.127 9.233 9.095 9.144 154,993 +0.02(+0.27%)
Dec 22, 2014 9.168 9.184 8.925 9.119 69,167 +0.00(+0.00%)
Dec 19, 2014 8.828 9.119 8.658 9.119 319,248 +0.28(+3.11%)
Dec 18, 2014 8.909 9.055 8.779 8.844 225,521 -0.03(-0.36%)
Dec 17, 2014 8.682 8.966 8.674 8.877 246,077 +0.19(+2.14%)
Dec 16, 2014 8.763 8.868 8.666 8.690 348,666 -0.04(-0.46%)
Dec 15, 2014 8.423 8.779 8.407 8.731 300,579 +0.53(+6.52%)
Dec 12, 2014 7.970 8.302 7.946 8.197 257,790 +0.09(+1.10%)
Dec 11, 2014 7.954 8.189 7.849 8.108 371,709 +0.14(+1.73%)
Dec 10, 2014 8.140 8.140 7.873 7.970 255,607 -0.16(-1.99%)
Dec 09, 2014 7.655 8.253 7.639 8.132 346,255 +0.36(+4.69%)
Dec 08, 2014 7.930 7.978 7.629 7.768 196,371 -0.21(-2.64%)
Dec 05, 2014 7.695 8.067 7.695 7.978 172,788 +0.28(+3.57%)
Dec 04, 2014 7.808 7.825 7.525 7.703 148,853 -0.09(-1.14%)
Dec 03, 2014 7.800 8.084 7.752 7.792 90,048 -0.01(-0.10%)
Dec 02, 2014 7.986 8.075 7.614 7.800 99,469 -0.15(-1.93%)
Dec 01, 2014 8.205 8.310 7.873 7.954 258,256 -0.31(-3.72%)
Nov 28, 2014 8.334 8.359 8.011 8.262 43,883 -0.11(-1.26%)
Nov 26, 2014 8.529 8.367 8.367 8.367 25,458 -0.19(-2.18%)
Nov 25, 2014 8.585 8.585 8.456 8.553 28,168 -0.04(-0.47%)
Nov 24, 2014 8.537 8.593 8.423 8.593 31,918 +0.09(+1.05%)
Nov 21, 2014 8.585 8.723 8.440 8.504 71,560 +0.08(+0.96%)
Nov 20, 2014 8.334 8.529 8.334 8.423 84,692 +0.03(+0.39%)
Nov 19, 2014 8.747 8.747 8.253 8.391 64,963 -0.32(-3.71%)
Nov 18, 2014 8.917 9.030 8.690 8.715 113,077 -0.19(-2.18%)
Nov 17, 2014 8.966 9.010 8.877 8.909 221,366 -0.09(-0.99%)
Nov 14, 2014 8.699 9.111 8.642 8.998 217,218 +0.31(+3.54%)
Nov 13, 2014 8.812 8.812 8.480 8.690 144,445 -0.10(-1.10%)
Nov 12, 2014 8.569 8.868 8.569 8.788 184,370 +0.22(+2.55%)
Nov 11, 2014 8.456 8.658 8.456 8.569 108,230 +0.02(+0.28%)
Nov 10, 2014 8.618 8.690 8.448 8.545 111,951 -0.04(-0.47%)
Nov 07, 2014 8.577 8.682 8.504 8.585 94,252 +0.02(+0.28%)
Nov 06, 2014 8.520 8.601 8.294 8.561 96,471 +0.05(+0.57%)
Nov 05, 2014 8.302 8.577 8.213 8.512 236,625 +0.29(+3.54%)
Nov 04, 2014 8.310 8.503 8.051 8.221 162,833 +0.08(+0.99%)
Nov 03, 2014 8.318 8.375 7.978 8.140 66,630 -0.06(-0.69%)
Oct 31, 2014 8.084 8.245 7.889 8.197 148,427 +0.26(+3.26%)
Oct 30, 2014 8.011 8.092 7.849 7.938 68,805 -0.08(-1.01%)
Oct 29, 2014 8.205 8.253 7.881 8.019 89,747 -0.15(-1.88%)
Oct 28, 2014 7.963 8.173 7.780 8.173 125,619 +0.32(+4.08%)
Oct 27, 2014 7.820 7.796 7.796 7.852 128,853 +0.06(+0.72%)
Oct 24, 2014 7.972 8.008 7.572 7.796 187,476 -0.15(-1.92%)
Oct 23, 2014 8.052 8.213 7.720 7.948 215,081 +0.02(+0.20%)
Oct 22, 2014 8.277 8.333 7.820 7.932 145,044 -0.30(-3.60%)
Oct 21, 2014 7.892 8.277 7.892 8.229 115,172 +0.38(+4.80%)
Oct 20, 2014 7.876 7.884 7.772 7.852 235,834 -0.08(-1.01%)
Oct 17, 2014 7.916 8.068 7.804 7.932 395,104 +0.14(+1.75%)
Oct 16, 2014 7.211 7.860 7.211 7.796 254,280 +0.06(+0.72%)
Oct 15, 2014 7.459 7.780 7.363 7.740 166,744 +0.20(+2.66%)
Oct 14, 2014 7.099 7.628 7.099 7.540 318,880 +0.48(+6.81%)
Oct 13, 2014 7.035 7.243 6.971 7.059 225,564 -0.02(-0.23%)
Oct 10, 2014 7.700 7.832 6.610 7.075 579,121 -0.64(-8.31%)
Oct 09, 2014 8.272 8.272 7.708 7.716 253,599 -0.55(-6.69%)
Oct 08, 2014 8.421 8.433 7.604 8.269 100,063 -0.18(-2.18%)
Oct 07, 2014 8.653 8.708 8.453 8.453 89,202 -0.08(-0.94%)
Oct 06, 2014 8.685 8.850 8.525 8.533 170,535 -0.16(-1.84%)
Oct 03, 2014 8.854 8.939 8.629 8.693 78,081 -0.06(-0.64%)
Oct 02, 2014 8.725 8.817 8.485 8.749 70,848 +0.01(+0.09%)
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.