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 31, 2013 10.47 10.53 10.28 10.34 252,338 -0.02(-0.15%)
Oct 30, 2013 10.52 10.58 10.27 10.35 93,636 -0.23(-2.17%)
Oct 29, 2013 10.37 10.66 10.34 10.58 30,170 +0.18(+1.75%)
Oct 28, 2013 10.40 10.45 10.29 10.40 36,185 +0.04(+0.38%)
Oct 25, 2013 10.44 10.47 10.27 10.36 35,116 -0.05(-0.46%)
Oct 24, 2013 10.43 10.47 10.33 10.41 67,427 -0.02(-0.15%)
Oct 23, 2013 10.51 10.58 10.27 10.43 41,256 -0.09(-0.83%)
Oct 22, 2013 10.44 10.55 10.40 10.51 41,672 +0.06(+0.53%)
Oct 21, 2013 10.46 10.47 10.28 10.46 26,357 -0.08(-0.75%)
Oct 18, 2013 10.27 10.57 10.10 10.54 64,318 +0.26(+2.54%)
Oct 17, 2013 10.14 10.33 9.782 10.27 78,028 +0.00(+0.00%)
Oct 16, 2013 10.28 10.37 10.19 10.27 48,123 +0.01(+0.08%)
Oct 15, 2013 10.39 10.47 10.15 10.27 35,764 +0.02(+0.15%)
Oct 14, 2013 9.911 10.29 9.911 10.25 13,617 +0.18(+1.81%)
Oct 11, 2013 10.19 10.19 9.737 10.07 55,583 -0.13(-1.24%)
Oct 10, 2013 9.524 10.35 9.342 10.20 170,950 +0.70(+7.41%)
Oct 09, 2013 9.160 9.524 8.947 9.492 57,695 +0.25(+2.74%)
Oct 08, 2013 9.453 9.453 8.994 9.239 96,471 -0.21(-2.18%)
Oct 07, 2013 9.492 9.500 9.287 9.445 82,097 -0.11(-1.16%)
Oct 04, 2013 9.603 9.607 9.485 9.556 60,176 +0.03(+0.33%)
Oct 03, 2013 9.658 9.698 9.485 9.524 105,745 -0.17(-1.71%)
Oct 02, 2013 9.793 9.872 9.579 9.690 60,941 -0.15(-1.53%)
Oct 01, 2013 9.611 9.911 9.524 9.840 87,707 +0.28(+2.89%)
Sep 27, 2013 9.556 9.627 9.485 9.564 43,461 +0.02(+0.17%)
Sep 26, 2013 9.690 9.730 9.485 9.548 90,090 -0.06(-0.58%)
Sep 25, 2013 9.832 9.832 9.603 9.603 158,049 -0.24(-2.41%)
Sep 24, 2013 9.911 9.919 9.824 9.840 54,028 -0.08(-0.80%)
Sep 23, 2013 9.919 9.982 9.840 9.919 83,586 +0.03(+0.32%)
Sep 20, 2013 9.998 10.02 9.627 9.888 156,239 -0.11(-1.11%)
Sep 19, 2013 10.15 10.21 9.603 9.998 540,008 -0.20(-1.94%)
Sep 18, 2013 10.43 10.43 10.08 10.20 174,625 -0.31(-2.94%)
Sep 17, 2013 10.63 10.64 10.46 10.50 53,808 -0.15(-1.41%)
Sep 16, 2013 10.69 10.71 10.58 10.65 46,863 -0.06(-0.52%)
Sep 13, 2013 10.59 10.73 10.57 10.71 37,718 -0.02(-0.22%)
Sep 12, 2013 10.75 10.76 10.65 10.73 26,459 -0.01(-0.07%)
Sep 11, 2013 10.64 10.75 10.64 10.74 37,043 +0.07(+0.67%)
Sep 10, 2013 10.49 10.68 10.49 10.67 132,305 +0.08(+0.75%)
Sep 09, 2013 10.64 10.69 10.43 10.59 67,536 -0.01(-0.07%)
Sep 06, 2013 10.69 10.69 10.37 10.60 177,298 -0.08(-0.74%)
Sep 05, 2013 10.52 10.69 10.49 10.68 45,351 +0.04(+0.37%)
Sep 04, 2013 10.63 10.64 10.49 10.64 56,530 -0.04(-0.37%)
Sep 03, 2013 10.87 10.91 10.45 10.68 170,730 -0.12(-1.10%)
Aug 30, 2013 10.91 10.94 10.79 10.80 14,555 -0.06(-0.58%)
Aug 29, 2013 11.04 11.07 10.84 10.86 71,406 -0.11(-1.01%)
Aug 28, 2013 10.98 11.10 10.75 10.97 118,690 +0.05(+0.43%)
Aug 27, 2013 10.83 10.97 10.79 10.92 75,996 +0.03(+0.29%)
Aug 26, 2013 10.89 11.07 10.82 10.89 140,800 +0.06(+0.51%)
Aug 23, 2013 11.08 11.10 10.71 10.84 104,869 -0.23(-2.07%)
Aug 22, 2013 10.96 11.07 10.95 11.07 298,389 +0.12(+1.08%)
Aug 21, 2013 10.95 10.96 10.92 10.95 116,687 +0.00(+0.00%)
Aug 20, 2013 10.95 10.97 10.92 10.95 119,237 +0.01(+0.07%)
Aug 19, 2013 10.93 10.96 10.86 10.94 103,869 -0.09(-0.79%)
Aug 16, 2013 11.03 11.08 10.97 11.03 510,673 -0.02(-0.14%)
Aug 15, 2013 10.99 11.04 10.87 11.04 259,693 +0.09(+0.87%)
Aug 14, 2013 10.99 10.99 10.88 10.95 190,536 -0.06(-0.50%)
Aug 13, 2013 10.76 11.00 10.75 11.00 214,324 +0.09(+0.87%)
Aug 12, 2013 10.91 10.91 10.86 10.91 169,591 +0.00(+0.00%)
Aug 09, 2013 10.87 10.98 10.87 10.91 145,577 +0.04(+0.36%)
Aug 08, 2013 10.87 10.89 10.86 10.87 150,629 +0.00(+0.00%)
Aug 07, 2013 10.91 10.95 10.85 10.87 198,527 -0.07(-0.65%)
Aug 06, 2013 10.87 10.99 10.83 10.94 307,877 +0.07(+0.65%)
Aug 05, 2013 10.87 10.87 10.65 10.87 231,371 +0.00(+0.00%)
Aug 02, 2013 10.67 10.87 10.57 10.87 480,068 +0.20(+1.85%)
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.