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

Ardmore Shipping Corp (NY: ASC )

20.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2015 11.57 11.58 11.00 11.05 211,732 -0.47(-4.09%)
Jul 30, 2015 11.59 11.64 11.30 11.53 190,277 -0.05(-0.44%)
Jul 29, 2015 11.84 11.91 11.57 11.58 230,726 -0.08(-0.65%)
Jul 28, 2015 11.51 11.78 11.45 11.65 196,117 +0.09(+0.79%)
Jul 27, 2015 11.69 11.83 11.43 11.56 266,182 -0.18(-1.56%)
Jul 24, 2015 11.61 11.91 11.49 11.74 338,317 +0.23(+2.03%)
Jul 23, 2015 12.09 12.31 11.50 11.51 356,960 -0.53(-4.44%)
Jul 22, 2015 12.21 12.43 11.99 12.04 427,972 -0.17(-1.37%)
Jul 21, 2015 12.32 12.59 11.91 12.21 366,756 -0.03(-0.27%)
Jul 20, 2015 11.97 12.58 11.88 12.24 604,616 +0.33(+2.81%)
Jul 17, 2015 11.05 11.96 10.99 11.91 683,254 +0.84(+7.54%)
Jul 16, 2015 10.75 11.28 10.75 11.07 820,882 +0.39(+3.67%)
Jul 15, 2015 10.61 10.79 10.58 10.68 453,801 +0.33(+3.23%)
Jul 14, 2015 10.13 10.50 10.13 10.35 359,586 +0.19(+1.89%)
Jul 13, 2015 9.906 10.25 9.906 10.16 140,584 +0.26(+2.62%)
Jul 10, 2015 9.822 10.02 9.814 9.897 298,030 +0.14(+1.46%)
Jul 09, 2015 9.722 9.847 9.672 9.755 329,775 +0.04(+0.43%)
Jul 08, 2015 9.797 9.897 9.705 9.714 165,141 -0.14(-1.44%)
Jul 07, 2015 9.688 10.12 9.546 9.856 323,562 +0.17(+1.72%)
Jul 06, 2015 10.01 10.03 9.672 9.688 165,872 -0.39(-3.89%)
Jul 02, 2015 10.21 10.08 10.08 10.08 58,907 -0.12(-1.15%)
Jul 01, 2015 10.13 10.26 10.09 10.20 108,500 +0.08(+0.83%)
Jun 30, 2015 10.10 10.18 9.964 10.11 93,761 +0.05(+0.50%)
Jun 29, 2015 10.21 10.37 10.01 10.06 105,537 -0.23(-2.19%)
Jun 26, 2015 10.54 10.59 10.25 10.29 229,516 -0.18(-1.75%)
Jun 25, 2015 10.62 10.62 10.46 10.47 64,188 -0.05(-0.48%)
Jun 24, 2015 10.76 10.77 10.45 10.52 148,739 -0.22(-2.02%)
Jun 23, 2015 10.31 10.81 10.25 10.74 182,178 +0.48(+4.64%)
Jun 22, 2015 10.23 10.34 10.11 10.26 60,054 +0.11(+1.07%)
Jun 19, 2015 10.16 10.31 10.11 10.16 151,314 +0.01(+0.08%)
Jun 18, 2015 10.04 10.33 9.926 10.15 199,350 +0.23(+2.36%)
Jun 17, 2015 10.05 10.24 9.897 9.914 190,198 -0.08(-0.84%)
Jun 16, 2015 9.897 10.08 9.705 9.998 278,443 +0.08(+0.76%)
Jun 15, 2015 9.981 10.13 9.847 9.922 325,473 -0.02(-0.17%)
Jun 12, 2015 9.638 10.07 9.605 9.939 453,708 +0.33(+3.39%)
Jun 11, 2015 9.755 9.780 9.530 9.613 349,249 -0.12(-1.20%)
Jun 10, 2015 9.722 9.998 9.647 9.730 710,644 +0.10(+1.04%)
Jun 09, 2015 9.496 9.647 9.396 9.630 211,766 +0.14(+1.50%)
Jun 08, 2015 9.563 9.739 9.480 9.488 139,722 +0.00(+0.00%)
Jun 05, 2015 9.480 9.680 9.455 9.488 152,352 -0.03(-0.35%)
Jun 04, 2015 9.772 9.805 9.313 9.521 229,152 -0.30(-3.06%)
Jun 03, 2015 9.814 10.02 9.789 9.822 203,091 +0.03(+0.34%)
Jun 02, 2015 9.638 10.14 9.638 9.789 143,611 +0.14(+1.47%)
Jun 01, 2015 9.772 9.780 9.555 9.647 129,621 -0.06(-0.60%)
May 29, 2015 9.998 10.05 9.538 9.705 285,376 -0.31(-3.09%)
May 28, 2015 9.897 10.06 9.755 10.01 114,698 +0.06(+0.59%)
May 27, 2015 10.12 10.20 9.864 9.956 162,982 -0.08(-0.83%)
May 26, 2015 10.38 10.48 10.02 10.04 196,822 -0.37(-3.53%)
May 22, 2015 10.45 10.41 10.41 10.41 170,375 -0.03(-0.24%)
May 21, 2015 10.61 11.11 10.26 10.43 533,111 -0.12(-1.11%)
May 20, 2015 10.35 10.57 10.25 10.55 261,381 +0.24(+2.35%)
May 19, 2015 10.30 10.51 10.22 10.31 238,227 -0.01(-0.08%)
May 18, 2015 10.30 10.58 10.10 10.31 198,624 -0.15(-1.44%)
May 15, 2015 10.21 10.57 10.06 10.47 154,106 +0.21(+2.04%)
May 14, 2015 10.24 10.44 10.14 10.26 122,751 +0.08(+0.74%)
May 13, 2015 10.04 10.21 9.989 10.18 130,358 +0.21(+2.09%)
May 12, 2015 9.981 10.26 9.897 9.972 308,904 +0.01(+0.08%)
May 11, 2015 10.37 10.51 9.931 9.964 200,447 -0.40(-3.87%)
May 08, 2015 10.43 10.54 10.14 10.37 140,075 +0.01(+0.08%)
May 07, 2015 10.31 10.47 10.04 10.36 243,911 +0.07(+0.65%)
May 06, 2015 10.27 10.48 10.01 10.29 402,698 +0.10(+0.98%)
May 05, 2015 10.02 10.49 9.747 10.19 471,813 +0.28(+2.87%)
May 04, 2015 9.972 10.17 9.872 9.906 95,981 -0.03(-0.34%)
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.