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 (%)
Jan 30, 2015 9.541 9.715 9.334 9.376 153,735 -0.18(-1.91%)
Jan 29, 2015 9.483 9.657 9.301 9.558 82,567 +0.14(+1.50%)
Jan 28, 2015 9.740 9.740 9.409 9.417 103,664 -0.22(-2.24%)
Jan 27, 2015 9.402 9.764 9.361 9.632 138,335 +0.16(+1.65%)
Jan 26, 2015 9.485 9.501 9.320 9.476 85,497 +0.02(+0.17%)
Jan 23, 2015 9.452 9.485 9.366 9.460 277,008 +0.00(+0.00%)
Jan 22, 2015 9.025 9.526 8.951 9.460 374,227 +0.53(+5.98%)
Jan 21, 2015 8.951 9.427 8.754 8.926 390,401 -0.02(-0.28%)
Jan 20, 2015 9.402 9.402 8.906 8.951 103,176 -0.40(-4.30%)
Jan 16, 2015 9.329 9.501 9.197 9.353 144,383 +0.05(+0.53%)
Jan 15, 2015 9.485 9.673 9.123 9.304 247,553 -0.18(-1.90%)
Jan 14, 2015 9.444 9.567 9.173 9.485 177,362 +0.01(+0.09%)
Jan 13, 2015 9.452 9.690 9.296 9.476 134,507 +0.10(+1.05%)
Jan 12, 2015 9.542 9.558 9.248 9.378 131,713 -0.15(-1.55%)
Jan 09, 2015 9.591 9.666 9.287 9.526 183,496 -0.09(-0.94%)
Jan 08, 2015 9.402 9.632 9.312 9.616 141,715 +0.24(+2.54%)
Jan 07, 2015 9.542 9.567 9.263 9.378 71,637 -0.07(-0.70%)
Jan 06, 2015 9.665 9.682 9.287 9.444 106,284 -0.17(-1.79%)
Jan 05, 2015 9.780 9.809 9.608 9.616 94,188 -0.24(-2.42%)
Jan 02, 2015 9.944 9.944 9.567 9.854 87,684 +0.02(+0.25%)
Dec 31, 2014 9.624 9.829 9.829 9.829 136,633 +0.32(+3.37%)
Dec 30, 2014 9.534 9.550 9.386 9.509 68,825 -0.02(-0.17%)
Dec 29, 2014 9.608 9.682 9.444 9.526 122,528 -0.07(-0.68%)
Dec 26, 2014 9.411 9.641 9.271 9.591 145,563 +0.25(+2.73%)
Dec 24, 2014 9.329 9.337 9.337 9.337 60,644 +0.06(+0.62%)
Dec 23, 2014 9.263 9.370 9.230 9.279 152,726 +0.02(+0.27%)
Dec 22, 2014 9.304 9.320 9.058 9.255 68,156 +0.00(+0.00%)
Dec 19, 2014 8.959 9.255 8.787 9.255 314,578 +0.28(+3.11%)
Dec 18, 2014 9.041 9.189 8.910 8.975 222,223 -0.03(-0.36%)
Dec 17, 2014 8.811 9.099 8.803 9.008 242,478 +0.19(+2.14%)
Dec 16, 2014 8.893 9.000 8.795 8.819 343,566 -0.04(-0.46%)
Dec 15, 2014 8.548 8.910 8.532 8.860 296,182 +0.54(+6.52%)
Dec 12, 2014 8.089 8.425 8.064 8.319 254,020 +0.09(+1.10%)
Dec 11, 2014 8.072 8.310 7.965 8.228 366,272 +0.14(+1.73%)
Dec 10, 2014 8.261 8.261 7.990 8.089 251,868 -0.16(-1.99%)
Dec 09, 2014 7.768 8.376 7.752 8.253 341,190 +0.37(+4.69%)
Dec 08, 2014 8.048 8.097 7.742 7.883 193,499 -0.21(-2.64%)
Dec 05, 2014 7.809 8.187 7.809 8.097 170,260 +0.28(+3.57%)
Dec 04, 2014 7.924 7.941 7.637 7.818 146,676 -0.09(-1.14%)
Dec 03, 2014 7.916 8.204 7.867 7.908 88,731 -0.01(-0.10%)
Dec 02, 2014 8.105 8.195 7.727 7.916 98,014 -0.16(-1.93%)
Dec 01, 2014 8.327 8.433 7.990 8.072 254,479 -0.31(-3.72%)
Nov 28, 2014 8.458 8.483 8.130 8.384 43,241 -0.11(-1.26%)
Nov 26, 2014 8.655 8.491 8.491 8.491 25,086 -0.19(-2.18%)
Nov 25, 2014 8.713 8.713 8.581 8.680 27,756 -0.04(-0.47%)
Nov 24, 2014 8.663 8.721 8.548 8.721 31,451 +0.09(+1.05%)
Nov 21, 2014 8.713 8.852 8.565 8.631 70,513 +0.08(+0.96%)
Nov 20, 2014 8.458 8.655 8.458 8.548 83,453 +0.03(+0.39%)
Nov 19, 2014 8.877 8.877 8.376 8.516 64,013 -0.33(-3.71%)
Nov 18, 2014 9.049 9.164 8.819 8.844 111,423 -0.20(-2.18%)
Nov 17, 2014 9.099 9.144 9.008 9.041 218,128 -0.09(-0.99%)
Nov 14, 2014 8.828 9.246 8.770 9.131 214,040 +0.31(+3.54%)
Nov 13, 2014 8.943 8.943 8.606 8.819 142,332 -0.10(-1.10%)
Nov 12, 2014 8.696 9.000 8.696 8.918 181,673 +0.22(+2.55%)
Nov 11, 2014 8.581 8.787 8.581 8.696 106,647 +0.02(+0.28%)
Nov 10, 2014 8.746 8.819 8.573 8.672 110,313 -0.04(-0.47%)
Nov 07, 2014 8.704 8.811 8.631 8.713 92,874 +0.02(+0.28%)
Nov 06, 2014 8.647 8.729 8.417 8.688 95,060 +0.05(+0.57%)
Nov 05, 2014 8.425 8.704 8.335 8.639 233,164 +0.30(+3.54%)
Nov 04, 2014 8.433 8.629 8.171 8.343 160,451 +0.08(+0.99%)
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.