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 (%)
May 29, 2015 9.863 9.912 9.410 9.574 289,275 -0.30(-3.09%)
May 28, 2015 9.764 9.920 9.624 9.879 116,265 +0.06(+0.59%)
May 27, 2015 9.986 10.06 9.731 9.822 165,209 -0.08(-0.83%)
May 26, 2015 10.24 10.34 9.887 9.904 199,511 -0.36(-3.53%)
May 22, 2015 10.31 10.27 10.27 10.27 172,703 -0.02(-0.24%)
May 21, 2015 10.46 10.96 10.13 10.29 540,395 -0.12(-1.11%)
May 20, 2015 10.21 10.42 10.11 10.41 264,952 +0.24(+2.35%)
May 19, 2015 10.16 10.37 10.09 10.17 241,482 -0.01(-0.08%)
May 18, 2015 10.16 10.44 9.962 10.18 201,338 -0.15(-1.44%)
May 15, 2015 10.08 10.42 9.929 10.32 156,212 +0.21(+2.04%)
May 14, 2015 10.10 10.30 10.00 10.12 124,428 +0.07(+0.74%)
May 13, 2015 9.904 10.07 9.855 10.04 132,139 +0.21(+2.09%)
May 12, 2015 9.846 10.12 9.764 9.838 313,124 +0.01(+0.08%)
May 11, 2015 10.23 10.37 9.797 9.830 203,185 -0.40(-3.87%)
May 08, 2015 10.29 10.40 10.00 10.23 141,989 +0.01(+0.08%)
May 07, 2015 10.17 10.32 9.904 10.22 247,243 +0.07(+0.65%)
May 06, 2015 10.13 10.34 9.871 10.15 408,200 +0.10(+0.98%)
May 05, 2015 9.887 10.35 9.616 10.05 478,259 +0.28(+2.87%)
May 04, 2015 9.838 10.04 9.739 9.772 97,292 -0.03(-0.34%)
May 01, 2015 9.920 10.40 9.772 9.805 329,982 -0.11(-1.08%)
Apr 30, 2015 10.13 10.18 9.599 9.912 380,658 -0.26(-2.51%)
Apr 29, 2015 10.24 10.55 10.04 10.17 354,086 -0.05(-0.48%)
Apr 28, 2015 9.830 10.30 9.696 10.22 382,327 +0.44(+4.47%)
Apr 27, 2015 9.699 10.16 9.699 9.780 530,230 +0.21(+2.22%)
Apr 24, 2015 9.625 9.690 9.380 9.568 251,058 +0.02(+0.17%)
Apr 23, 2015 8.988 9.576 8.988 9.552 299,480 +0.59(+6.56%)
Apr 22, 2015 8.645 9.004 8.635 8.963 210,317 +0.27(+3.10%)
Apr 21, 2015 8.718 8.726 8.579 8.694 53,905 -0.02(-0.28%)
Apr 20, 2015 8.767 8.865 8.661 8.718 134,558 +0.03(+0.38%)
Apr 17, 2015 8.743 8.784 8.571 8.685 122,453 -0.08(-0.93%)
Apr 16, 2015 8.726 8.857 8.636 8.767 239,350 +0.11(+1.32%)
Apr 15, 2015 8.710 8.767 8.579 8.653 153,898 +0.00(+0.00%)
Apr 14, 2015 8.685 8.710 8.604 8.653 78,873 +0.01(+0.09%)
Apr 13, 2015 8.710 8.775 8.596 8.645 188,433 -0.04(-0.47%)
Apr 10, 2015 8.587 8.702 8.538 8.685 125,501 +0.13(+1.53%)
Apr 09, 2015 8.440 8.596 8.432 8.555 140,294 +0.16(+1.85%)
Apr 08, 2015 8.604 8.694 8.367 8.400 139,953 -0.16(-1.91%)
Apr 07, 2015 8.342 8.718 8.342 8.563 190,651 +0.24(+2.85%)
Apr 06, 2015 8.310 8.367 8.261 8.326 161,548 +0.03(+0.39%)
Apr 02, 2015 8.277 8.293 8.293 8.293 373,039 +0.03(+0.40%)
Apr 01, 2015 8.269 8.314 8.236 8.261 192,237 +0.03(+0.40%)
Mar 31, 2015 8.318 8.318 8.195 8.228 96,225 -0.06(-0.69%)
Mar 30, 2015 8.293 8.293 8.081 8.285 177,276 -0.01(-0.10%)
Mar 27, 2015 8.538 8.571 8.252 8.293 92,169 -0.25(-2.96%)
Mar 26, 2015 8.620 8.718 8.538 8.547 95,005 -0.04(-0.48%)
Mar 25, 2015 8.579 8.694 8.498 8.587 68,971 +0.05(+0.57%)
Mar 24, 2015 8.400 8.555 8.375 8.538 166,239 +0.14(+1.65%)
Mar 23, 2015 8.350 8.480 8.350 8.400 323,380 +0.07(+0.88%)
Mar 20, 2015 8.400 8.587 8.273 8.326 235,337 -0.01(-0.10%)
Mar 19, 2015 8.718 8.718 8.301 8.334 72,160 -0.37(-4.23%)
Mar 18, 2015 8.130 8.808 8.130 8.702 163,046 +0.60(+7.36%)
Mar 17, 2015 8.015 8.212 8.007 8.105 250,455 +0.03(+0.40%)
Mar 16, 2015 8.440 8.440 7.803 8.073 432,343 -0.33(-3.98%)
Mar 13, 2015 8.449 8.489 8.367 8.408 278,035 -0.04(-0.48%)
Mar 12, 2015 8.391 8.579 8.391 8.449 166,756 +0.15(+1.77%)
Mar 11, 2015 8.277 8.350 8.220 8.301 256,989 +0.07(+0.89%)
Mar 10, 2015 8.293 8.318 8.212 8.228 44,003 -0.11(-1.27%)
Mar 09, 2015 8.326 8.359 8.212 8.334 162,220 +0.06(+0.69%)
Mar 06, 2015 8.293 8.440 8.228 8.277 111,986 -0.10(-1.17%)
Mar 05, 2015 8.735 8.751 8.350 8.375 84,112 -0.16(-1.82%)
Mar 04, 2015 8.498 8.563 8.563 8.530 87,942 -0.03(-0.38%)
Mar 03, 2015 8.653 8.931 8.555 8.563 83,369 -0.10(-1.13%)
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.