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 12.20 12.28 11.80 12.07 266,916 -0.11(-0.90%)
Oct 29, 2015 12.32 12.53 12.12 12.18 271,160 -0.01(-0.07%)
Oct 28, 2015 11.75 12.29 11.74 12.19 813,018 +0.44(+3.72%)
Oct 27, 2015 10.94 12.03 10.37 11.75 860,874 +1.40(+13.58%)
Oct 26, 2015 10.46 10.50 10.10 10.35 277,380 -0.08(-0.81%)
Oct 23, 2015 10.37 10.46 10.11 10.43 123,359 +0.09(+0.89%)
Oct 22, 2015 10.45 10.66 10.18 10.34 175,398 -0.01(-0.08%)
Oct 21, 2015 10.56 10.62 10.31 10.35 107,191 -0.21(-1.99%)
Oct 20, 2015 10.33 10.58 10.28 10.56 75,960 +0.20(+1.95%)
Oct 19, 2015 10.43 10.47 10.21 10.36 233,129 -0.13(-1.20%)
Oct 16, 2015 10.17 10.51 10.10 10.48 232,995 +0.32(+3.15%)
Oct 15, 2015 10.10 10.23 9.960 10.16 156,998 +0.11(+1.09%)
Oct 14, 2015 10.41 10.46 10.02 10.05 253,083 -0.31(-3.00%)
Oct 13, 2015 10.56 10.68 10.28 10.36 297,369 -0.24(-2.22%)
Oct 12, 2015 10.75 10.87 10.45 10.60 188,229 -0.14(-1.33%)
Oct 09, 2015 11.31 11.39 10.68 10.74 158,861 -0.57(-5.06%)
Oct 08, 2015 11.25 11.42 10.94 11.31 132,219 +0.02(+0.15%)
Oct 07, 2015 11.39 11.58 11.03 11.30 150,471 +0.00(+0.00%)
Oct 06, 2015 11.36 11.51 11.02 11.30 106,778 +0.04(+0.37%)
Oct 05, 2015 10.95 11.34 10.86 11.26 175,973 +0.49(+4.53%)
Oct 02, 2015 10.37 10.78 10.37 10.77 102,955 +0.31(+2.98%)
Oct 01, 2015 10.26 10.54 10.19 10.46 142,133 +0.29(+2.90%)
Sep 30, 2015 10.11 10.22 9.986 10.16 214,313 +0.21(+2.11%)
Sep 29, 2015 9.893 10.03 9.855 9.952 152,406 +0.08(+0.77%)
Sep 28, 2015 10.34 10.39 9.859 9.876 340,870 -0.55(-5.25%)
Sep 25, 2015 10.60 10.64 10.38 10.42 216,657 -0.02(-0.16%)
Sep 24, 2015 10.34 10.51 10.31 10.44 115,480 +0.05(+0.49%)
Sep 23, 2015 10.52 10.72 10.35 10.39 139,518 -0.13(-1.20%)
Sep 22, 2015 10.39 10.57 10.24 10.52 146,445 -0.02(-0.16%)
Sep 21, 2015 10.94 10.94 10.50 10.53 206,758 -0.33(-3.02%)
Sep 18, 2015 10.29 10.90 10.25 10.86 340,581 +0.46(+4.45%)
Sep 17, 2015 10.26 10.57 10.26 10.40 170,130 +0.10(+0.98%)
Sep 16, 2015 10.00 10.37 10.00 10.30 157,517 +0.34(+3.47%)
Sep 15, 2015 9.792 10.03 9.767 9.952 128,369 +0.17(+1.72%)
Sep 14, 2015 9.674 9.800 9.491 9.784 122,679 +0.11(+1.13%)
Sep 11, 2015 10.01 10.05 9.548 9.674 213,483 -0.36(-3.60%)
Sep 10, 2015 9.826 10.17 9.826 10.04 182,807 +0.18(+1.79%)
Sep 09, 2015 9.977 10.46 9.826 9.859 257,907 +0.03(+0.34%)
Sep 08, 2015 9.758 9.969 9.523 9.826 320,958 +0.45(+4.75%)
Sep 04, 2015 9.405 9.380 9.380 9.380 77,979 -0.16(-1.68%)
Sep 03, 2015 9.287 9.817 9.287 9.540 236,521 +0.30(+3.28%)
Sep 02, 2015 9.422 9.523 9.018 9.237 204,339 -0.10(-1.08%)
Sep 01, 2015 9.237 9.472 9.186 9.338 163,654 -0.10(-1.07%)
Aug 31, 2015 9.615 9.716 9.296 9.439 240,131 -0.26(-2.69%)
Aug 28, 2015 9.195 9.725 9.195 9.700 386,832 +0.45(+4.91%)
Aug 27, 2015 9.557 9.607 9.144 9.245 237,875 -0.22(-2.31%)
Aug 26, 2015 9.052 9.472 9.035 9.464 340,451 +0.61(+6.94%)
Aug 25, 2015 8.825 9.161 8.741 8.850 462,516 +0.40(+4.78%)
Aug 24, 2015 8.715 8.808 8.118 8.446 436,110 -0.64(-7.04%)
Aug 21, 2015 9.220 9.657 9.043 9.085 352,387 -0.49(-5.10%)
Aug 20, 2015 9.952 10.15 9.540 9.573 387,281 -0.50(-4.93%)
Aug 19, 2015 10.39 10.58 10.04 10.07 375,875 -0.39(-3.70%)
Aug 18, 2015 10.75 10.87 10.40 10.46 315,743 -0.29(-2.74%)
Aug 17, 2015 10.79 10.94 10.72 10.75 217,574 -0.06(-0.54%)
Aug 14, 2015 10.89 11.06 10.72 10.81 155,525 -0.10(-0.92%)
Aug 13, 2015 10.42 11.07 10.31 10.91 460,546 +0.50(+4.77%)
Aug 12, 2015 10.81 10.91 10.11 10.41 637,648 -0.44(-4.03%)
Aug 11, 2015 10.83 10.98 10.78 10.85 252,263 -0.07(-0.62%)
Aug 10, 2015 11.15 11.17 10.84 10.92 209,583 -0.19(-1.67%)
Aug 07, 2015 11.14 11.31 11.10 11.10 162,467 -0.03(-0.23%)
Aug 06, 2015 11.37 11.53 11.05 11.13 267,263 -0.25(-2.22%)
Aug 05, 2015 10.99 11.85 10.99 11.38 375,527 +0.40(+3.60%)
Aug 04, 2015 11.26 11.32 10.73 10.99 604,402 +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.