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 (%)
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%)
Oct 01, 2014 8.749 8.830 8.573 8.741 82,088 +0.01(+0.09%)
Sep 30, 2014 8.926 8.933 8.693 8.733 96,115 -0.23(-2.59%)
Sep 29, 2014 8.958 8.990 8.661 8.966 118,381 -0.06(-0.71%)
Sep 26, 2014 9.278 9.326 8.934 9.030 50,418 -0.25(-2.68%)
Sep 25, 2014 9.551 9.551 9.142 9.278 68,015 -0.34(-3.50%)
Sep 24, 2014 9.430 9.647 9.326 9.615 53,526 +0.16(+1.69%)
Sep 23, 2014 9.465 9.679 9.294 9.455 85,889 -0.09(-0.92%)
Sep 22, 2014 9.631 9.631 9.455 9.543 71,254 -0.11(-1.16%)
Sep 19, 2014 10.02 10.10 9.631 9.655 106,844 -0.34(-3.45%)
Sep 18, 2014 9.967 10.09 9.935 9.999 50,115 +0.02(+0.24%)
Sep 17, 2014 9.967 10.11 9.895 9.975 52,519 -0.05(-0.48%)
Sep 16, 2014 10.06 10.15 9.975 10.02 59,678 -0.04(-0.40%)
Sep 15, 2014 10.15 10.19 9.911 10.06 165,510 -0.04(-0.40%)
Sep 12, 2014 10.42 10.42 10.04 10.10 119,523 -0.27(-2.63%)
Sep 11, 2014 10.28 10.50 10.26 10.38 143,079 +0.03(+0.31%)
Sep 10, 2014 10.16 10.38 10.16 10.34 32,345 +0.17(+1.65%)
Sep 09, 2014 10.30 10.30 10.08 10.18 45,508 -0.13(-1.24%)
Sep 08, 2014 10.09 10.31 10.04 10.30 204,083 +0.10(+0.94%)
Sep 05, 2014 10.02 10.21 10.02 10.21 84,745 +0.14(+1.43%)
Sep 04, 2014 10.11 10.18 10.11 10.06 25,961 -0.06(-0.55%)
Sep 03, 2014 10.26 10.38 10.02 10.12 93,976 -0.09(-0.86%)
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.