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 30, 2015 10.51 10.78 10.50 10.63 278,735 +0.11(+1.05%)
Nov 27, 2015 10.63 10.72 10.46 10.52 58,876 -0.14(-1.28%)
Nov 25, 2015 10.54 10.66 10.66 10.66 269,986 +0.07(+0.64%)
Nov 24, 2015 10.62 10.84 10.59 10.59 352,415 -0.02(-0.16%)
Nov 23, 2015 10.62 10.72 10.38 10.61 251,324 -0.03(-0.24%)
Nov 20, 2015 10.62 10.84 10.62 10.63 309,742 +0.01(+0.08%)
Nov 19, 2015 10.67 10.74 10.23 10.62 444,166 -0.05(-0.48%)
Nov 18, 2015 10.70 10.80 10.40 10.68 562,324 +0.02(+0.16%)
Nov 17, 2015 10.95 11.08 10.65 10.66 481,073 -0.29(-2.64%)
Nov 16, 2015 10.88 11.05 10.86 10.95 374,775 +0.06(+0.55%)
Nov 13, 2015 10.64 11.02 10.57 10.89 385,382 +0.17(+1.58%)
Nov 12, 2015 10.76 10.86 10.56 10.72 429,201 -0.11(-1.02%)
Nov 11, 2015 10.92 11.08 10.81 10.83 325,701 -0.19(-1.70%)
Nov 10, 2015 10.88 11.14 10.83 11.02 530,106 +0.08(+0.70%)
Nov 09, 2015 10.98 11.08 10.54 10.94 628,234 -0.09(-0.85%)
Nov 06, 2015 11.10 11.12 10.94 11.03 617,061 -0.07(-0.61%)
Nov 05, 2015 11.20 11.21 10.92 11.10 627,419 +0.09(+0.77%)
Nov 04, 2015 10.79 11.06 10.67 11.02 1,053,699 +0.30(+2.77%)
Nov 03, 2015 10.87 11.10 10.65 10.72 3,741,953 -1.54(-12.58%)
Nov 02, 2015 11.95 12.46 11.90 12.26 586,776 +0.36(+3.07%)
Oct 30, 2015 12.02 12.10 11.63 11.90 270,878 -0.11(-0.90%)
Oct 29, 2015 12.14 12.35 11.95 12.00 275,185 -0.01(-0.07%)
Oct 28, 2015 11.58 12.11 11.57 12.01 825,087 +0.43(+3.72%)
Oct 27, 2015 10.78 11.85 10.22 11.58 873,653 +1.38(+13.58%)
Oct 26, 2015 10.30 10.35 9.956 10.20 281,498 -0.08(-0.81%)
Oct 23, 2015 10.22 10.30 9.964 10.28 125,190 +0.09(+0.89%)
Oct 22, 2015 10.30 10.50 10.03 10.19 178,002 -0.01(-0.08%)
Oct 21, 2015 10.40 10.46 10.15 10.20 108,782 -0.21(-1.99%)
Oct 20, 2015 10.18 10.43 10.13 10.40 77,087 +0.20(+1.95%)
Oct 19, 2015 10.28 10.32 10.06 10.20 236,590 -0.12(-1.20%)
Oct 16, 2015 10.02 10.35 9.956 10.33 236,454 +0.31(+3.15%)
Oct 15, 2015 9.956 10.08 9.815 10.01 159,329 +0.11(+1.09%)
Oct 14, 2015 10.25 10.30 9.873 9.906 256,840 -0.31(-3.00%)
Oct 13, 2015 10.40 10.52 10.13 10.21 301,783 -0.23(-2.22%)
Oct 12, 2015 10.59 10.71 10.30 10.44 191,023 -0.14(-1.33%)
Oct 09, 2015 11.15 11.22 10.53 10.59 161,219 -0.56(-5.06%)
Oct 08, 2015 11.08 11.25 10.78 11.15 134,182 +0.02(+0.15%)
Oct 07, 2015 11.22 11.41 10.87 11.13 152,704 +0.00(+0.00%)
Oct 06, 2015 11.19 11.34 10.86 11.13 108,363 +0.04(+0.37%)
Oct 05, 2015 10.79 11.17 10.70 11.09 178,586 +0.48(+4.53%)
Oct 02, 2015 10.22 10.63 10.22 10.61 104,484 +0.31(+2.98%)
Oct 01, 2015 10.11 10.39 10.04 10.30 144,243 +0.29(+2.90%)
Sep 30, 2015 9.964 10.07 9.839 10.01 217,494 +0.21(+2.11%)
Sep 29, 2015 9.748 9.881 9.711 9.806 154,668 +0.07(+0.77%)
Sep 28, 2015 10.19 10.24 9.715 9.732 345,930 -0.54(-5.25%)
Sep 25, 2015 10.44 10.49 10.23 10.27 219,873 -0.02(-0.16%)
Sep 24, 2015 10.19 10.35 10.15 10.29 117,194 +0.05(+0.49%)
Sep 23, 2015 10.36 10.56 10.20 10.24 141,589 -0.12(-1.20%)
Sep 22, 2015 10.24 10.41 10.09 10.36 148,618 -0.02(-0.16%)
Sep 21, 2015 10.78 10.78 10.35 10.38 209,827 -0.32(-3.02%)
Sep 18, 2015 10.14 10.74 10.10 10.70 345,637 +0.46(+4.45%)
Sep 17, 2015 10.11 10.41 10.11 10.25 172,655 +0.10(+0.98%)
Sep 16, 2015 9.856 10.22 9.856 10.15 159,856 +0.34(+3.47%)
Sep 15, 2015 9.649 9.881 9.624 9.806 130,274 +0.17(+1.72%)
Sep 14, 2015 9.533 9.657 9.352 9.641 124,500 +0.11(+1.13%)
Sep 11, 2015 9.864 9.906 9.408 9.533 216,652 -0.36(-3.60%)
Sep 10, 2015 9.682 10.02 9.682 9.889 185,521 +0.17(+1.79%)
Sep 09, 2015 9.831 10.30 9.682 9.715 261,735 +0.03(+0.34%)
Sep 08, 2015 9.616 9.823 9.384 9.682 325,722 +0.44(+4.75%)
Sep 04, 2015 9.268 9.243 9.243 9.243 79,137 -0.16(-1.68%)
Sep 03, 2015 9.151 9.674 9.151 9.400 240,032 +0.30(+3.28%)
Sep 02, 2015 9.284 9.384 8.886 9.102 207,372 -0.10(-1.08%)
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.