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

Ardmore Shipping Corp (NY: ASC )

16.96 +0.34 (+2.05%)
Streaming Delayed Price Updated: 3:15 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 31, 2014 8.204 8.368 8.006 8.319 146,256 +0.26(+3.26%)
Oct 30, 2014 8.130 8.212 7.965 8.056 67,799 -0.08(-1.01%)
Oct 29, 2014 8.327 8.376 7.998 8.138 88,434 -0.16(-1.88%)
Oct 28, 2014 8.081 8.294 7.895 8.294 123,781 +0.33(+4.08%)
Oct 27, 2014 7.936 7.912 7.912 7.969 126,968 +0.06(+0.72%)
Oct 24, 2014 8.091 8.126 7.684 7.912 184,734 -0.15(-1.92%)
Oct 23, 2014 8.172 8.335 7.834 8.066 211,935 +0.02(+0.20%)
Oct 22, 2014 8.400 8.456 7.936 8.050 142,922 -0.30(-3.60%)
Oct 21, 2014 8.009 8.400 8.009 8.351 113,488 +0.38(+4.80%)
Oct 20, 2014 7.993 8.001 7.887 7.969 232,385 -0.08(-1.01%)
Oct 17, 2014 8.034 8.188 7.920 8.050 389,325 +0.14(+1.75%)
Oct 16, 2014 7.318 7.977 7.318 7.912 250,560 +0.06(+0.72%)
Oct 15, 2014 7.570 7.895 7.473 7.855 164,305 +0.20(+2.66%)
Oct 14, 2014 7.204 7.741 7.204 7.652 314,216 +0.49(+6.81%)
Oct 13, 2014 7.139 7.351 7.074 7.164 222,264 -0.02(-0.23%)
Oct 10, 2014 7.814 7.948 6.708 7.180 570,650 -0.65(-8.31%)
Oct 09, 2014 8.395 8.395 7.822 7.830 249,890 -0.56(-6.69%)
Oct 08, 2014 8.546 8.558 7.717 8.391 98,599 -0.19(-2.18%)
Oct 07, 2014 8.782 8.837 8.578 8.578 87,898 -0.08(-0.94%)
Oct 06, 2014 8.814 8.982 8.652 8.660 168,040 -0.16(-1.84%)
Oct 03, 2014 8.985 9.071 8.757 8.822 76,939 -0.06(-0.64%)
Oct 02, 2014 8.855 8.948 8.611 8.879 69,812 +0.01(+0.09%)
Oct 01, 2014 8.879 8.961 8.700 8.871 80,888 +0.01(+0.09%)
Sep 30, 2014 9.058 9.066 8.822 8.863 94,710 -0.24(-2.59%)
Sep 29, 2014 9.091 9.123 8.790 9.099 116,650 -0.07(-0.71%)
Sep 26, 2014 9.416 9.465 9.066 9.164 49,681 -0.25(-2.68%)
Sep 25, 2014 9.692 9.692 9.278 9.416 67,020 -0.34(-3.50%)
Sep 24, 2014 9.570 9.790 9.465 9.757 52,743 +0.16(+1.69%)
Sep 23, 2014 9.606 9.823 9.432 9.595 84,632 -0.09(-0.92%)
Sep 22, 2014 9.774 9.774 9.595 9.684 70,211 -0.11(-1.16%)
Sep 19, 2014 10.17 10.25 9.774 9.798 105,281 -0.35(-3.45%)
Sep 18, 2014 10.12 10.24 10.08 10.15 49,382 +0.02(+0.24%)
Sep 17, 2014 10.12 10.26 10.04 10.12 51,751 -0.05(-0.48%)
Sep 16, 2014 10.21 10.30 10.12 10.17 58,805 -0.04(-0.40%)
Sep 15, 2014 10.30 10.35 10.06 10.21 163,089 -0.04(-0.40%)
Sep 12, 2014 10.57 10.57 10.19 10.25 117,775 -0.28(-2.63%)
Sep 11, 2014 10.43 10.66 10.42 10.53 140,987 +0.03(+0.31%)
Sep 10, 2014 10.31 10.53 10.31 10.50 31,872 +0.17(+1.65%)
Sep 09, 2014 10.46 10.46 10.23 10.33 44,843 -0.13(-1.24%)
Sep 08, 2014 10.24 10.46 10.19 10.46 201,098 +0.10(+0.94%)
Sep 05, 2014 10.16 10.36 10.16 10.36 83,506 +0.15(+1.43%)
Sep 04, 2014 10.26 10.33 10.26 10.21 25,581 -0.06(-0.56%)
Sep 03, 2014 10.42 10.53 10.17 10.27 92,602 -0.09(-0.86%)
Sep 02, 2014 10.68 10.68 10.31 10.36 39,462 -0.28(-2.67%)
Aug 29, 2014 10.42 10.64 10.64 10.64 43,904 +0.20(+1.95%)
Aug 28, 2014 10.43 10.55 10.38 10.44 36,956 -0.15(-1.46%)
Aug 27, 2014 10.74 10.74 10.51 10.60 24,089 -0.10(-0.91%)
Aug 26, 2014 10.63 10.74 10.55 10.69 31,439 +0.04(+0.38%)
Aug 25, 2014 10.64 10.72 10.57 10.65 36,054 +0.08(+0.77%)
Aug 22, 2014 10.73 10.78 10.55 10.57 32,784 -0.16(-1.51%)
Aug 21, 2014 10.80 10.81 10.64 10.73 67,411 -0.08(-0.75%)
Aug 20, 2014 10.79 10.83 10.75 10.81 64,490 -0.02(-0.15%)
Aug 19, 2014 10.81 10.86 10.81 10.83 47,505 +0.06(+0.60%)
Aug 18, 2014 10.66 10.88 10.66 10.77 99,165 +0.15(+1.38%)
Aug 15, 2014 10.63 10.67 10.58 10.62 123,890 +0.10(+0.93%)
Aug 14, 2014 10.36 10.56 10.36 10.52 109,843 +0.15(+1.41%)
Aug 13, 2014 10.47 10.54 10.37 10.38 53,653 -0.10(-0.93%)
Aug 12, 2014 10.64 10.68 10.39 10.47 58,317 -0.17(-1.60%)
Aug 11, 2014 10.49 10.89 10.46 10.64 73,783 +0.12(+1.16%)
Aug 08, 2014 10.33 10.60 10.33 10.52 52,452 +0.17(+1.65%)
Aug 07, 2014 10.57 10.59 10.29 10.35 63,171 -0.22(-2.08%)
Aug 06, 2014 10.60 10.78 10.53 10.57 124,243 -0.06(-0.54%)
Aug 05, 2014 10.90 10.99 10.50 10.63 190,593 -0.33(-3.04%)
Aug 04, 2014 10.69 10.99 10.64 10.96 179,009 +0.31(+2.90%)
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.