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 (%)
Aug 31, 2015 9.486 9.585 9.170 9.312 243,412 -0.26(-2.69%)
Aug 28, 2015 9.071 9.594 9.071 9.569 392,117 +0.45(+4.91%)
Aug 27, 2015 9.428 9.478 9.021 9.121 241,125 -0.22(-2.31%)
Aug 26, 2015 8.930 9.345 8.913 9.336 345,103 +0.61(+6.94%)
Aug 25, 2015 8.706 9.038 8.623 8.731 468,835 +0.40(+4.78%)
Aug 24, 2015 8.598 8.689 8.009 8.332 442,068 -0.63(-7.04%)
Aug 21, 2015 9.096 9.527 8.922 8.963 357,202 -0.48(-5.10%)
Aug 20, 2015 9.818 10.02 9.411 9.444 392,572 -0.49(-4.93%)
Aug 19, 2015 10.25 10.44 9.909 9.934 381,010 -0.38(-3.70%)
Aug 18, 2015 10.61 10.72 10.26 10.32 320,057 -0.29(-2.74%)
Aug 17, 2015 10.65 10.79 10.57 10.61 220,546 -0.06(-0.54%)
Aug 14, 2015 10.75 10.91 10.57 10.66 157,650 -0.10(-0.93%)
Aug 13, 2015 10.28 10.92 10.17 10.76 466,838 +0.49(+4.77%)
Aug 12, 2015 10.66 10.76 9.975 10.27 646,360 -0.43(-4.03%)
Aug 11, 2015 10.68 10.83 10.64 10.71 255,709 -0.07(-0.62%)
Aug 10, 2015 11.00 11.02 10.70 10.77 212,447 -0.18(-1.67%)
Aug 07, 2015 10.99 11.16 10.95 10.95 164,687 -0.02(-0.23%)
Aug 06, 2015 11.22 11.37 10.90 10.98 270,915 -0.25(-2.22%)
Aug 05, 2015 10.84 11.69 10.84 11.23 380,657 +0.39(+3.60%)
Aug 04, 2015 11.11 11.17 10.58 10.84 612,660 +0.07(+0.69%)
Aug 03, 2015 10.89 11.00 10.66 10.76 385,334 -0.14(-1.29%)
Jul 31, 2015 11.41 11.43 10.85 10.90 214,625 -0.46(-4.09%)
Jul 30, 2015 11.44 11.49 11.15 11.37 192,877 -0.05(-0.44%)
Jul 29, 2015 11.68 11.75 11.41 11.42 233,878 -0.07(-0.65%)
Jul 28, 2015 11.35 11.63 11.30 11.49 198,797 +0.09(+0.79%)
Jul 27, 2015 11.54 11.67 11.27 11.40 269,819 -0.18(-1.56%)
Jul 24, 2015 11.45 11.75 11.34 11.58 342,939 +0.23(+2.03%)
Jul 23, 2015 11.93 12.15 11.35 11.35 361,837 -0.53(-4.44%)
Jul 22, 2015 12.05 12.26 11.82 11.88 433,819 -0.16(-1.37%)
Jul 21, 2015 12.15 12.42 11.75 12.05 371,767 -0.03(-0.27%)
Jul 20, 2015 11.81 12.41 11.72 12.08 612,877 +0.33(+2.81%)
Jul 17, 2015 10.90 11.80 10.84 11.75 692,589 +0.82(+7.54%)
Jul 16, 2015 10.60 11.12 10.60 10.93 832,097 +0.39(+3.68%)
Jul 15, 2015 10.46 10.65 10.44 10.54 460,001 +0.33(+3.23%)
Jul 14, 2015 9.995 10.36 9.995 10.21 364,498 +0.19(+1.89%)
Jul 13, 2015 9.772 10.11 9.772 10.02 142,505 +0.26(+2.62%)
Jul 10, 2015 9.690 9.887 9.681 9.764 302,102 +0.14(+1.46%)
Jul 09, 2015 9.591 9.714 9.541 9.624 334,281 +0.04(+0.43%)
Jul 08, 2015 9.665 9.764 9.574 9.583 167,397 -0.14(-1.44%)
Jul 07, 2015 9.558 9.983 9.418 9.723 327,983 +0.16(+1.72%)
Jul 06, 2015 9.871 9.896 9.541 9.558 168,138 -0.39(-3.89%)
Jul 02, 2015 10.08 9.945 9.945 9.945 59,711 -0.12(-1.15%)
Jul 01, 2015 9.995 10.12 9.957 10.06 109,982 +0.08(+0.83%)
Jun 30, 2015 9.962 10.04 9.830 9.978 95,042 +0.05(+0.50%)
Jun 29, 2015 10.07 10.23 9.879 9.929 106,979 -0.22(-2.19%)
Jun 26, 2015 10.40 10.45 10.11 10.15 232,651 -0.18(-1.75%)
Jun 25, 2015 10.47 10.47 10.32 10.33 65,065 -0.05(-0.48%)
Jun 24, 2015 10.61 10.62 10.31 10.38 150,771 -0.21(-2.02%)
Jun 23, 2015 10.17 10.66 10.11 10.60 184,667 +0.47(+4.64%)
Jun 22, 2015 10.09 10.20 9.970 10.13 60,874 +0.11(+1.07%)
Jun 19, 2015 10.03 10.18 9.970 10.02 153,381 +0.01(+0.08%)
Jun 18, 2015 9.904 10.19 9.792 10.01 202,073 +0.23(+2.36%)
Jun 17, 2015 9.912 10.10 9.764 9.780 192,796 -0.08(-0.84%)
Jun 16, 2015 9.764 9.945 9.574 9.863 282,248 +0.07(+0.76%)
Jun 15, 2015 9.846 9.995 9.714 9.789 329,920 -0.02(-0.17%)
Jun 12, 2015 9.508 9.937 9.475 9.805 459,906 +0.32(+3.39%)
Jun 11, 2015 9.624 9.649 9.401 9.484 354,021 -0.12(-1.20%)
Jun 10, 2015 9.591 9.863 9.517 9.599 720,353 +0.10(+1.04%)
Jun 09, 2015 9.368 9.517 9.270 9.500 214,659 +0.14(+1.50%)
Jun 08, 2015 9.434 9.607 9.352 9.360 141,631 +0.00(+0.00%)
Jun 05, 2015 9.352 9.550 9.327 9.360 154,434 -0.03(-0.35%)
Jun 04, 2015 9.640 9.673 9.187 9.393 232,283 -0.30(-3.06%)
Jun 03, 2015 9.681 9.887 9.657 9.690 205,866 +0.03(+0.34%)
Jun 02, 2015 9.508 10.00 9.508 9.657 145,573 +0.14(+1.47%)
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.