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

Ardmore Shipping Corp (NY: ASC )

17.45 -0.51 (-2.84%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 20, 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 (%)
Oct 30, 2015 11.78 11.86 11.40 11.66 276,411 -0.11(-0.90%)
Oct 29, 2015 11.90 12.10 11.71 11.76 280,806 -0.01(-0.07%)
Oct 28, 2015 11.35 11.87 11.34 11.77 841,940 +0.42(+3.72%)
Oct 27, 2015 10.56 11.62 10.02 11.35 891,498 +1.36(+13.58%)
Oct 26, 2015 10.10 10.14 9.756 9.992 287,248 -0.08(-0.81%)
Oct 23, 2015 10.02 10.10 9.764 10.07 127,747 +0.09(+0.90%)
Oct 22, 2015 10.09 10.29 9.833 9.984 181,638 -0.01(-0.08%)
Oct 21, 2015 10.19 10.25 9.951 9.992 111,004 -0.20(-1.99%)
Oct 20, 2015 9.976 10.22 9.927 10.19 78,662 +0.19(+1.95%)
Oct 19, 2015 10.07 10.11 9.862 10.000 241,423 -0.12(-1.20%)
Oct 16, 2015 9.821 10.15 9.756 10.12 241,283 +0.31(+3.15%)
Oct 15, 2015 9.756 9.882 9.618 9.813 162,583 +0.11(+1.09%)
Oct 14, 2015 10.05 10.10 9.675 9.708 262,086 -0.30(-3.00%)
Oct 13, 2015 10.19 10.31 9.923 10.01 307,947 -0.23(-2.22%)
Oct 12, 2015 10.38 10.50 10.09 10.24 194,925 -0.14(-1.33%)
Oct 09, 2015 10.93 10.99 10.32 10.37 164,512 -0.55(-5.06%)
Oct 08, 2015 10.86 11.02 10.57 10.93 136,923 +0.02(+0.15%)
Oct 07, 2015 11.00 11.19 10.65 10.91 155,824 +0.00(+0.00%)
Oct 06, 2015 10.97 11.11 10.64 10.91 110,577 +0.04(+0.37%)
Oct 05, 2015 10.58 10.95 10.49 10.87 182,233 +0.47(+4.53%)
Oct 02, 2015 10.02 10.41 10.02 10.40 106,618 +0.30(+2.98%)
Oct 01, 2015 9.911 10.18 9.838 10.10 147,189 +0.28(+2.90%)
Sep 30, 2015 9.764 9.870 9.643 9.813 221,937 +0.20(+2.11%)
Sep 29, 2015 9.553 9.683 9.517 9.610 157,828 +0.07(+0.77%)
Sep 28, 2015 9.984 10.03 9.521 9.537 352,996 -0.53(-5.25%)
Sep 25, 2015 10.24 10.28 10.02 10.06 224,365 -0.02(-0.16%)
Sep 24, 2015 9.984 10.15 9.951 10.08 119,588 +0.05(+0.49%)
Sep 23, 2015 10.15 10.35 9.992 10.03 144,481 -0.12(-1.20%)
Sep 22, 2015 10.03 10.20 9.886 10.15 151,654 -0.02(-0.16%)
Sep 21, 2015 10.57 10.57 10.14 10.17 214,113 -0.32(-3.02%)
Sep 18, 2015 9.935 10.53 9.902 10.49 352,697 +0.45(+4.45%)
Sep 17, 2015 9.911 10.20 9.911 10.04 176,182 +0.10(+0.98%)
Sep 16, 2015 9.659 10.02 9.659 9.943 163,121 +0.33(+3.47%)
Sep 15, 2015 9.456 9.683 9.431 9.610 132,936 +0.16(+1.72%)
Sep 14, 2015 9.342 9.464 9.165 9.448 127,043 +0.11(+1.13%)
Sep 11, 2015 9.667 9.708 9.220 9.342 221,078 -0.35(-3.60%)
Sep 10, 2015 9.488 9.821 9.488 9.691 189,311 +0.17(+1.79%)
Sep 09, 2015 9.634 10.10 9.488 9.521 267,082 +0.03(+0.34%)
Sep 08, 2015 9.423 9.626 9.196 9.488 332,375 +0.43(+4.75%)
Sep 04, 2015 9.082 9.058 9.058 9.058 80,753 -0.15(-1.68%)
Sep 03, 2015 8.968 9.480 8.968 9.212 244,935 +0.29(+3.28%)
Sep 02, 2015 9.098 9.196 8.708 8.920 211,608 -0.10(-1.08%)
Sep 01, 2015 8.920 9.147 8.871 9.017 169,475 -0.10(-1.07%)
Aug 31, 2015 9.285 9.383 8.976 9.115 248,673 -0.25(-2.69%)
Aug 28, 2015 8.879 9.391 8.879 9.366 400,592 +0.44(+4.91%)
Aug 27, 2015 9.228 9.277 8.830 8.928 246,337 -0.21(-2.31%)
Aug 26, 2015 8.741 9.147 8.725 9.139 352,562 +0.59(+6.94%)
Aug 25, 2015 8.522 8.846 8.440 8.546 478,969 +0.39(+4.78%)
Aug 24, 2015 8.416 8.505 7.839 8.156 451,624 -0.62(-7.04%)
Aug 21, 2015 8.903 9.326 8.733 8.773 364,923 -0.47(-5.10%)
Aug 20, 2015 9.610 9.805 9.212 9.244 401,058 -0.48(-4.93%)
Aug 19, 2015 10.03 10.22 9.699 9.724 389,246 -0.37(-3.70%)
Aug 18, 2015 10.38 10.50 10.04 10.10 326,975 -0.28(-2.74%)
Aug 17, 2015 10.42 10.56 10.35 10.38 225,314 -0.06(-0.54%)
Aug 14, 2015 10.52 10.68 10.35 10.44 161,058 -0.10(-0.93%)
Aug 13, 2015 10.06 10.69 9.951 10.54 476,929 +0.48(+4.77%)
Aug 12, 2015 10.44 10.54 9.764 10.06 660,332 -0.42(-4.03%)
Aug 11, 2015 10.45 10.60 10.41 10.48 261,237 -0.06(-0.62%)
Aug 10, 2015 10.76 10.79 10.47 10.54 217,039 -0.18(-1.67%)
Aug 07, 2015 10.76 10.93 10.71 10.72 168,247 -0.02(-0.23%)
Aug 06, 2015 10.98 11.13 10.67 10.75 276,771 -0.24(-2.22%)
Aug 05, 2015 10.61 11.45 10.61 10.99 388,886 +0.38(+3.60%)
Aug 04, 2015 10.88 10.93 10.36 10.61 625,903 +0.07(+0.69%)
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.