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

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 12.18 12.27 11.79 12.06 267,227 -0.11(-0.90%)
Oct 29, 2015 12.31 12.52 12.11 12.17 271,476 -0.01(-0.07%)
Oct 28, 2015 11.74 12.28 11.73 12.18 813,966 +0.44(+3.72%)
Oct 27, 2015 10.92 12.02 10.36 11.74 861,877 +1.40(+13.58%)
Oct 26, 2015 10.44 10.49 10.09 10.34 277,704 -0.08(-0.81%)
Oct 23, 2015 10.36 10.44 10.10 10.42 123,502 +0.09(+0.90%)
Oct 22, 2015 10.44 10.65 10.17 10.33 175,603 -0.01(-0.08%)
Oct 21, 2015 10.55 10.60 10.29 10.34 107,316 -0.21(-1.99%)
Oct 20, 2015 10.32 10.57 10.27 10.55 76,048 +0.20(+1.95%)
Oct 19, 2015 10.42 10.46 10.20 10.34 233,401 -0.13(-1.20%)
Oct 16, 2015 10.16 10.49 10.09 10.47 233,267 +0.32(+3.15%)
Oct 15, 2015 10.09 10.22 9.949 10.15 157,181 +0.11(+1.09%)
Oct 14, 2015 10.39 10.44 10.01 10.04 253,378 -0.31(-3.00%)
Oct 13, 2015 10.55 10.66 10.26 10.35 297,715 -0.24(-2.22%)
Oct 12, 2015 10.74 10.86 10.44 10.59 188,449 -0.14(-1.33%)
Oct 09, 2015 11.30 11.37 10.67 10.73 159,046 -0.57(-5.06%)
Oct 08, 2015 11.23 11.40 10.93 11.30 132,373 +0.02(+0.15%)
Oct 07, 2015 11.38 11.57 11.02 11.28 150,646 +0.00(+0.00%)
Oct 06, 2015 11.34 11.49 11.01 11.28 106,903 +0.04(+0.37%)
Oct 05, 2015 10.94 11.32 10.85 11.24 176,179 +0.49(+4.53%)
Oct 02, 2015 10.36 10.77 10.36 10.76 103,075 +0.31(+2.98%)
Oct 01, 2015 10.25 10.53 10.18 10.44 142,299 +0.29(+2.90%)
Sep 30, 2015 10.10 10.21 9.974 10.15 214,563 +0.21(+2.11%)
Sep 29, 2015 9.882 10.02 9.844 9.940 152,584 +0.08(+0.77%)
Sep 28, 2015 10.33 10.38 9.848 9.865 341,267 -0.55(-5.25%)
Sep 25, 2015 10.59 10.63 10.37 10.41 216,910 -0.02(-0.16%)
Sep 24, 2015 10.33 10.49 10.29 10.43 115,614 +0.05(+0.49%)
Sep 23, 2015 10.50 10.71 10.34 10.38 139,681 -0.13(-1.20%)
Sep 22, 2015 10.38 10.55 10.23 10.50 146,615 -0.02(-0.16%)
Sep 21, 2015 10.93 10.93 10.49 10.52 206,999 -0.33(-3.02%)
Sep 18, 2015 10.28 10.89 10.24 10.85 340,978 +0.46(+4.45%)
Sep 17, 2015 10.25 10.55 10.25 10.39 170,328 +0.10(+0.98%)
Sep 16, 2015 9.991 10.36 9.991 10.28 157,701 +0.34(+3.47%)
Sep 15, 2015 9.781 10.02 9.755 9.940 128,519 +0.17(+1.72%)
Sep 14, 2015 9.663 9.789 9.480 9.772 122,822 +0.11(+1.13%)
Sep 11, 2015 9.999 10.04 9.537 9.663 213,732 -0.36(-3.60%)
Sep 10, 2015 9.814 10.16 9.814 10.02 183,021 +0.18(+1.79%)
Sep 09, 2015 9.966 10.44 9.814 9.848 258,208 +0.03(+0.34%)
Sep 08, 2015 9.747 9.957 9.512 9.814 321,332 +0.45(+4.75%)
Sep 04, 2015 9.394 9.369 9.369 9.369 78,070 -0.16(-1.68%)
Sep 03, 2015 9.277 9.806 9.277 9.529 236,796 +0.30(+3.28%)
Sep 02, 2015 9.411 9.512 9.008 9.226 204,577 -0.10(-1.08%)
Sep 01, 2015 9.226 9.461 9.176 9.327 163,844 -0.10(-1.07%)
Aug 31, 2015 9.604 9.705 9.285 9.428 240,411 -0.26(-2.69%)
Aug 28, 2015 9.184 9.713 9.184 9.688 387,282 +0.45(+4.91%)
Aug 27, 2015 9.545 9.596 9.134 9.235 238,152 -0.22(-2.31%)
Aug 26, 2015 9.041 9.461 9.024 9.453 340,848 +0.61(+6.94%)
Aug 25, 2015 8.814 9.150 8.730 8.840 463,055 +0.40(+4.78%)
Aug 24, 2015 8.705 8.798 8.109 8.436 436,618 -0.64(-7.04%)
Aug 21, 2015 9.209 9.646 9.033 9.075 352,798 -0.49(-5.10%)
Aug 20, 2015 9.940 10.14 9.529 9.562 387,732 -0.50(-4.93%)
Aug 19, 2015 10.38 10.57 10.03 10.06 376,313 -0.39(-3.70%)
Aug 18, 2015 10.74 10.86 10.39 10.44 316,111 -0.29(-2.74%)
Aug 17, 2015 10.78 10.92 10.71 10.74 217,827 -0.06(-0.54%)
Aug 14, 2015 10.88 11.05 10.71 10.80 155,706 -0.10(-0.92%)
Aug 13, 2015 10.41 11.06 10.29 10.90 461,083 +0.50(+4.77%)
Aug 12, 2015 10.80 10.90 10.10 10.40 638,392 -0.44(-4.03%)
Aug 11, 2015 10.81 10.97 10.77 10.84 252,557 -0.07(-0.62%)
Aug 10, 2015 11.13 11.16 10.83 10.91 209,828 -0.18(-1.67%)
Aug 07, 2015 11.13 11.30 11.08 11.09 162,657 -0.03(-0.23%)
Aug 06, 2015 11.36 11.51 11.03 11.12 267,575 -0.25(-2.22%)
Aug 05, 2015 10.97 11.84 10.97 11.37 375,965 +0.39(+3.60%)
Aug 04, 2015 11.25 11.31 10.71 10.97 605,107 +0.08(+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.