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

Ardmore Shipping Corp (NY: ASC )

17.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Jan 02, 2015 9.933 9.933 9.556 9.843 87,786 +0.02(+0.25%)
Dec 31, 2014 9.613 9.818 9.818 9.818 136,792 +0.32(+3.37%)
Dec 30, 2014 9.523 9.539 9.375 9.498 68,906 -0.02(-0.17%)
Dec 29, 2014 9.597 9.670 9.433 9.515 122,670 -0.07(-0.68%)
Dec 26, 2014 9.400 9.629 9.260 9.580 145,733 +0.25(+2.73%)
Dec 24, 2014 9.318 9.326 9.326 9.326 60,715 +0.06(+0.62%)
Dec 23, 2014 9.252 9.359 9.219 9.268 152,904 +0.02(+0.27%)
Dec 22, 2014 9.293 9.309 9.047 9.244 68,235 +0.00(+0.00%)
Dec 19, 2014 8.949 9.244 8.776 9.244 314,945 +0.28(+3.11%)
Dec 18, 2014 9.031 9.178 8.899 8.965 222,482 -0.03(-0.36%)
Dec 17, 2014 8.801 9.088 8.793 8.998 242,760 +0.19(+2.14%)
Dec 16, 2014 8.883 8.990 8.785 8.809 343,966 -0.04(-0.46%)
Dec 15, 2014 8.538 8.899 8.522 8.850 296,528 +0.54(+6.52%)
Dec 12, 2014 8.079 8.415 8.055 8.309 254,316 +0.09(+1.10%)
Dec 11, 2014 8.063 8.301 7.956 8.219 366,699 +0.14(+1.73%)
Dec 10, 2014 8.251 8.251 7.981 8.079 252,162 -0.16(-1.99%)
Dec 09, 2014 7.759 8.366 7.743 8.243 341,588 +0.37(+4.69%)
Dec 08, 2014 8.038 8.087 7.733 7.874 193,725 -0.21(-2.64%)
Dec 05, 2014 7.800 8.178 7.800 8.087 170,459 +0.28(+3.57%)
Dec 04, 2014 7.915 7.932 7.628 7.808 146,847 -0.09(-1.14%)
Dec 03, 2014 7.907 8.194 7.858 7.899 88,834 -0.01(-0.10%)
Dec 02, 2014 8.096 8.186 7.718 7.907 98,128 -0.16(-1.93%)
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.