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

Ardmore Shipping Corp (NY: ASC )

22.10 -0.41 (-1.82%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 4, 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 (%)
Oct 31, 2014 8.093 8.255 7.899 8.206 148,254 +0.26(+3.26%)
Oct 30, 2014 8.020 8.101 7.858 7.947 68,725 -0.08(-1.01%)
Oct 29, 2014 8.214 8.263 7.890 8.028 89,642 -0.15(-1.88%)
Oct 28, 2014 7.972 8.182 7.789 8.182 125,473 +0.32(+4.08%)
Oct 27, 2014 7.829 7.805 7.805 7.861 128,703 +0.06(+0.72%)
Oct 24, 2014 7.982 8.017 7.580 7.805 187,258 -0.15(-1.92%)
Oct 23, 2014 8.062 8.222 7.729 7.957 214,831 +0.02(+0.20%)
Oct 22, 2014 8.286 8.343 7.829 7.941 144,875 -0.30(-3.60%)
Oct 21, 2014 7.901 8.286 7.901 8.238 115,038 +0.38(+4.80%)
Oct 20, 2014 7.885 7.893 7.781 7.861 235,560 -0.08(-1.01%)
Oct 17, 2014 7.925 8.078 7.813 7.941 394,644 +0.14(+1.75%)
Oct 16, 2014 7.219 7.869 7.219 7.805 253,984 +0.06(+0.72%)
Oct 15, 2014 7.468 7.789 7.372 7.749 166,550 +0.20(+2.66%)
Oct 14, 2014 7.107 7.637 7.107 7.548 318,509 +0.48(+6.81%)
Oct 13, 2014 7.043 7.252 6.979 7.067 225,301 -0.02(-0.23%)
Oct 10, 2014 7.709 7.841 6.618 7.083 578,447 -0.64(-8.31%)
Oct 09, 2014 8.282 8.282 7.717 7.725 253,304 -0.55(-6.69%)
Oct 08, 2014 8.431 8.443 7.613 8.278 99,947 -0.18(-2.18%)
Oct 07, 2014 8.663 8.718 8.463 8.463 89,098 -0.08(-0.94%)
Oct 06, 2014 8.695 8.861 8.535 8.543 170,336 -0.16(-1.84%)
Oct 03, 2014 8.864 8.949 8.639 8.703 77,990 -0.06(-0.64%)
Oct 02, 2014 8.736 8.827 8.495 8.760 70,766 +0.01(+0.09%)
Oct 01, 2014 8.760 8.840 8.583 8.752 81,993 +0.01(+0.09%)
Sep 30, 2014 8.936 8.944 8.703 8.744 96,003 -0.23(-2.59%)
Sep 29, 2014 8.968 9.000 8.671 8.976 118,243 -0.06(-0.71%)
Sep 26, 2014 9.289 9.337 8.944 9.040 50,359 -0.25(-2.68%)
Sep 25, 2014 9.562 9.562 9.153 9.289 67,936 -0.34(-3.50%)
Sep 24, 2014 9.441 9.658 9.337 9.626 53,464 +0.16(+1.69%)
Sep 23, 2014 9.476 9.690 9.305 9.466 85,789 -0.09(-0.92%)
Sep 22, 2014 9.642 9.642 9.466 9.554 71,171 -0.11(-1.16%)
Sep 19, 2014 10.04 10.11 9.642 9.666 106,719 -0.34(-3.45%)
Sep 18, 2014 9.979 10.10 9.947 10.01 50,057 +0.02(+0.24%)
Sep 17, 2014 9.979 10.12 9.907 9.987 52,458 -0.05(-0.48%)
Sep 16, 2014 10.08 10.16 9.987 10.04 59,608 -0.04(-0.40%)
Sep 15, 2014 10.16 10.21 9.923 10.08 165,317 -0.04(-0.40%)
Sep 12, 2014 10.43 10.43 10.05 10.12 119,384 -0.27(-2.63%)
Sep 11, 2014 10.29 10.52 10.28 10.39 142,913 +0.03(+0.31%)
Sep 10, 2014 10.17 10.39 10.17 10.36 32,307 +0.17(+1.65%)
Sep 09, 2014 10.32 10.32 10.09 10.19 45,455 -0.13(-1.24%)
Sep 08, 2014 10.10 10.32 10.06 10.32 203,845 +0.10(+0.94%)
Sep 05, 2014 10.03 10.22 10.03 10.22 84,647 +0.14(+1.43%)
Sep 04, 2014 10.12 10.19 10.12 10.08 25,931 -0.06(-0.55%)
Sep 03, 2014 10.28 10.39 10.04 10.13 93,867 -0.09(-0.86%)
Sep 02, 2014 10.53 10.53 10.17 10.22 40,001 -0.28(-2.67%)
Aug 29, 2014 10.28 10.50 10.50 10.50 44,504 +0.20(+1.95%)
Aug 28, 2014 10.29 10.40 10.24 10.30 37,461 -0.15(-1.46%)
Aug 27, 2014 10.60 10.60 10.37 10.45 24,418 -0.10(-0.91%)
Aug 26, 2014 10.48 10.60 10.41 10.55 31,868 +0.04(+0.38%)
Aug 25, 2014 10.49 10.57 10.43 10.51 36,547 +0.08(+0.77%)
Aug 22, 2014 10.58 10.64 10.40 10.43 33,232 -0.16(-1.52%)
Aug 21, 2014 10.65 10.66 10.49 10.59 68,332 -0.08(-0.75%)
Aug 20, 2014 10.64 10.68 10.60 10.67 65,371 -0.02(-0.15%)
Aug 19, 2014 10.66 10.71 10.66 10.68 48,154 +0.06(+0.60%)
Aug 18, 2014 10.52 10.73 10.52 10.62 100,520 +0.14(+1.38%)
Aug 15, 2014 10.48 10.53 10.44 10.48 125,582 +0.10(+0.93%)
Aug 14, 2014 10.22 10.42 10.22 10.38 111,343 +0.14(+1.41%)
Aug 13, 2014 10.33 10.40 10.23 10.24 54,386 -0.10(-0.93%)
Aug 12, 2014 10.49 10.54 10.25 10.33 59,113 -0.17(-1.60%)
Aug 11, 2014 10.35 10.74 10.32 10.50 74,791 +0.12(+1.16%)
Aug 08, 2014 10.19 10.45 10.19 10.38 53,168 +0.17(+1.65%)
Aug 07, 2014 10.43 10.44 10.15 10.21 64,034 -0.22(-2.08%)
Aug 06, 2014 10.45 10.64 10.39 10.43 125,940 -0.06(-0.54%)
Aug 05, 2014 10.75 10.84 10.36 10.48 193,197 -0.33(-3.04%)
Aug 04, 2014 10.55 10.85 10.50 10.81 181,455 +0.30(+2.90%)
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.