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

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 8.422 8.422 8.298 8.331 95,038 -0.06(-0.69%)
Mar 30, 2015 8.397 8.397 8.182 8.389 175,091 -0.01(-0.10%)
Mar 27, 2015 8.645 8.678 8.355 8.397 91,033 -0.26(-2.96%)
Mar 26, 2015 8.728 8.827 8.645 8.653 93,833 -0.04(-0.48%)
Mar 25, 2015 8.686 8.802 8.604 8.695 68,121 +0.05(+0.57%)
Mar 24, 2015 8.504 8.662 8.480 8.645 164,190 +0.14(+1.65%)
Mar 23, 2015 8.455 8.585 8.455 8.504 319,393 +0.07(+0.88%)
Mar 20, 2015 8.504 8.695 8.376 8.430 232,436 -0.01(-0.10%)
Mar 19, 2015 8.827 8.827 8.405 8.438 71,270 -0.37(-4.23%)
Mar 18, 2015 8.231 8.918 8.231 8.810 161,036 +0.60(+7.36%)
Mar 17, 2015 8.116 8.314 8.107 8.207 247,367 +0.03(+0.40%)
Mar 16, 2015 8.546 8.546 7.900 8.173 427,013 -0.34(-3.98%)
Mar 13, 2015 8.554 8.595 8.471 8.513 274,607 -0.04(-0.48%)
Mar 12, 2015 8.496 8.686 8.496 8.554 164,700 +0.15(+1.77%)
Mar 11, 2015 8.380 8.455 8.322 8.405 253,821 +0.07(+0.89%)
Mar 10, 2015 8.397 8.422 8.314 8.331 43,460 -0.11(-1.27%)
Mar 09, 2015 8.430 8.463 8.314 8.438 160,220 +0.06(+0.69%)
Mar 06, 2015 8.397 8.546 8.331 8.380 110,605 -0.10(-1.17%)
Mar 05, 2015 8.844 8.860 8.455 8.480 83,075 -0.16(-1.82%)
Mar 04, 2015 8.604 8.670 8.670 8.637 86,857 -0.03(-0.38%)
Mar 03, 2015 8.761 9.042 8.662 8.670 82,341 -0.10(-1.13%)
Mar 02, 2015 8.835 8.844 8.653 8.769 122,639 +0.02(+0.28%)
Feb 27, 2015 8.736 8.893 8.695 8.744 184,314 +0.03(+0.38%)
Feb 26, 2015 8.628 8.753 8.566 8.711 170,185 +0.12(+1.35%)
Feb 25, 2015 8.521 8.612 8.446 8.595 52,431 +0.08(+0.97%)
Feb 24, 2015 8.455 8.529 8.405 8.513 103,100 +0.08(+0.98%)
Feb 23, 2015 8.711 8.744 8.331 8.430 191,108 -0.29(-3.32%)
Feb 20, 2015 8.984 8.984 8.587 8.719 118,814 -0.13(-1.50%)
Feb 19, 2015 8.819 8.976 8.736 8.852 136,163 +0.02(+0.28%)
Feb 18, 2015 9.034 9.059 8.703 8.827 103,909 -0.18(-2.02%)
Feb 17, 2015 9.282 9.290 9.001 9.009 195,724 -0.26(-2.85%)
Feb 13, 2015 9.439 9.274 9.274 9.274 87,395 -0.17(-1.84%)
Feb 12, 2015 9.447 9.481 9.398 9.447 87,095 +0.02(+0.26%)
Feb 11, 2015 9.596 9.861 9.307 9.423 123,272 -0.15(-1.56%)
Feb 10, 2015 9.679 9.679 9.166 9.572 212,714 -0.07(-0.77%)
Feb 09, 2015 10.13 10.15 9.572 9.646 126,292 -0.47(-4.66%)
Feb 06, 2015 10.04 10.27 9.969 10.12 123,601 +0.14(+1.41%)
Feb 05, 2015 9.836 10.13 9.696 9.977 199,250 +0.22(+2.20%)
Feb 04, 2015 9.158 9.952 9.100 9.762 296,333 +0.68(+7.47%)
Feb 03, 2015 9.390 9.769 9.050 9.083 654,687 -0.25(-2.66%)
Feb 02, 2015 9.456 9.646 9.307 9.332 179,649 -0.03(-0.35%)
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%)
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.