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

Ardmore Shipping Corp (NY: ASC )

20.37 -0.06 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.624 9.829 9.829 9.829 136,633 +0.32(+3.37%)
Dec 30, 2014 9.534 9.550 9.386 9.509 68,825 -0.02(-0.17%)
Dec 29, 2014 9.608 9.682 9.444 9.526 122,528 -0.07(-0.68%)
Dec 26, 2014 9.411 9.641 9.271 9.591 145,563 +0.25(+2.73%)
Dec 24, 2014 9.329 9.337 9.337 9.337 60,644 +0.06(+0.62%)
Dec 23, 2014 9.263 9.370 9.230 9.279 152,726 +0.02(+0.27%)
Dec 22, 2014 9.304 9.320 9.058 9.255 68,156 +0.00(+0.00%)
Dec 19, 2014 8.959 9.255 8.787 9.255 314,578 +0.28(+3.11%)
Dec 18, 2014 9.041 9.189 8.910 8.975 222,223 -0.03(-0.36%)
Dec 17, 2014 8.811 9.099 8.803 9.008 242,478 +0.19(+2.14%)
Dec 16, 2014 8.893 9.000 8.795 8.819 343,566 -0.04(-0.46%)
Dec 15, 2014 8.548 8.910 8.532 8.860 296,182 +0.54(+6.52%)
Dec 12, 2014 8.089 8.425 8.064 8.319 254,020 +0.09(+1.10%)
Dec 11, 2014 8.072 8.310 7.965 8.228 366,272 +0.14(+1.73%)
Dec 10, 2014 8.261 8.261 7.990 8.089 251,868 -0.16(-1.99%)
Dec 09, 2014 7.768 8.376 7.752 8.253 341,190 +0.37(+4.69%)
Dec 08, 2014 8.048 8.097 7.742 7.883 193,499 -0.21(-2.64%)
Dec 05, 2014 7.809 8.187 7.809 8.097 170,260 +0.28(+3.57%)
Dec 04, 2014 7.924 7.941 7.637 7.818 146,676 -0.09(-1.14%)
Dec 03, 2014 7.916 8.204 7.867 7.908 88,731 -0.01(-0.10%)
Dec 02, 2014 8.105 8.195 7.727 7.916 98,014 -0.16(-1.93%)
Dec 01, 2014 8.327 8.433 7.990 8.072 254,479 -0.31(-3.72%)
Nov 28, 2014 8.458 8.483 8.130 8.384 43,241 -0.11(-1.26%)
Nov 26, 2014 8.655 8.491 8.491 8.491 25,086 -0.19(-2.18%)
Nov 25, 2014 8.713 8.713 8.581 8.680 27,756 -0.04(-0.47%)
Nov 24, 2014 8.663 8.721 8.548 8.721 31,451 +0.09(+1.05%)
Nov 21, 2014 8.713 8.852 8.565 8.631 70,513 +0.08(+0.96%)
Nov 20, 2014 8.458 8.655 8.458 8.548 83,453 +0.03(+0.39%)
Nov 19, 2014 8.877 8.877 8.376 8.516 64,013 -0.33(-3.71%)
Nov 18, 2014 9.049 9.164 8.819 8.844 111,423 -0.20(-2.18%)
Nov 17, 2014 9.099 9.144 9.008 9.041 218,128 -0.09(-0.99%)
Nov 14, 2014 8.828 9.246 8.770 9.131 214,040 +0.31(+3.54%)
Nov 13, 2014 8.943 8.943 8.606 8.819 142,332 -0.10(-1.10%)
Nov 12, 2014 8.696 9.000 8.696 8.918 181,673 +0.22(+2.55%)
Nov 11, 2014 8.581 8.787 8.581 8.696 106,647 +0.02(+0.28%)
Nov 10, 2014 8.746 8.819 8.573 8.672 110,313 -0.04(-0.47%)
Nov 07, 2014 8.704 8.811 8.631 8.713 92,874 +0.02(+0.28%)
Nov 06, 2014 8.647 8.729 8.417 8.688 95,060 +0.05(+0.57%)
Nov 05, 2014 8.425 8.704 8.335 8.639 233,164 +0.30(+3.54%)
Nov 04, 2014 8.433 8.629 8.171 8.343 160,451 +0.08(+0.99%)
Nov 03, 2014 8.442 8.499 8.097 8.261 65,655 -0.06(-0.69%)
Oct 31, 2014 8.204 8.368 8.006 8.319 146,256 +0.26(+3.26%)
Oct 30, 2014 8.130 8.212 7.965 8.056 67,799 -0.08(-1.01%)
Oct 29, 2014 8.327 8.376 7.998 8.138 88,434 -0.16(-1.88%)
Oct 28, 2014 8.081 8.294 7.895 8.294 123,781 +0.33(+4.08%)
Oct 27, 2014 7.936 7.912 7.912 7.969 126,968 +0.06(+0.72%)
Oct 24, 2014 8.091 8.126 7.684 7.912 184,734 -0.15(-1.92%)
Oct 23, 2014 8.172 8.335 7.834 8.066 211,935 +0.02(+0.20%)
Oct 22, 2014 8.400 8.456 7.936 8.050 142,922 -0.30(-3.60%)
Oct 21, 2014 8.009 8.400 8.009 8.351 113,488 +0.38(+4.80%)
Oct 20, 2014 7.993 8.001 7.887 7.969 232,385 -0.08(-1.01%)
Oct 17, 2014 8.034 8.188 7.920 8.050 389,325 +0.14(+1.75%)
Oct 16, 2014 7.318 7.977 7.318 7.912 250,560 +0.06(+0.72%)
Oct 15, 2014 7.570 7.895 7.473 7.855 164,305 +0.20(+2.66%)
Oct 14, 2014 7.204 7.741 7.204 7.652 314,216 +0.49(+6.81%)
Oct 13, 2014 7.139 7.351 7.074 7.164 222,264 -0.02(-0.23%)
Oct 10, 2014 7.814 7.948 6.708 7.180 570,650 -0.65(-8.31%)
Oct 09, 2014 8.395 8.395 7.822 7.830 249,890 -0.56(-6.69%)
Oct 08, 2014 8.546 8.558 7.717 8.391 98,599 -0.19(-2.18%)
Oct 07, 2014 8.782 8.837 8.578 8.578 87,898 -0.08(-0.94%)
Oct 06, 2014 8.814 8.982 8.652 8.660 168,040 -0.16(-1.84%)
Oct 03, 2014 8.985 9.071 8.757 8.822 76,939 -0.06(-0.64%)
Oct 02, 2014 8.855 8.948 8.611 8.879 69,812 +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.