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 29, 2016 8.721 8.919 8.523 8.738 432,521 +0.06(+0.69%)
Jan 28, 2016 8.497 8.873 8.489 8.678 226,928 +0.29(+3.49%)
Jan 27, 2016 8.351 8.549 8.187 8.385 346,269 +0.01(+0.10%)
Jan 26, 2016 8.187 8.517 8.092 8.377 182,544 +0.26(+3.18%)
Jan 25, 2016 8.179 8.695 8.058 8.118 226,378 -0.22(-2.68%)
Jan 22, 2016 8.394 8.566 8.136 8.342 323,826 +0.09(+1.15%)
Jan 21, 2016 8.101 8.429 7.912 8.247 298,549 +0.21(+2.57%)
Jan 20, 2016 7.757 8.222 7.193 8.041 402,015 +0.09(+1.19%)
Jan 19, 2016 7.929 8.136 7.688 7.946 258,080 +0.03(+0.33%)
Jan 15, 2016 8.127 7.920 7.920 7.920 381,459 -0.47(-5.64%)
Jan 14, 2016 7.963 8.437 7.740 8.394 357,541 +0.42(+5.29%)
Jan 13, 2016 9.005 9.065 7.851 7.972 393,531 -1.03(-11.47%)
Jan 12, 2016 9.444 9.461 8.282 9.005 612,386 -0.27(-2.88%)
Jan 11, 2016 9.332 9.444 9.048 9.272 342,341 -0.05(-0.55%)
Jan 08, 2016 9.952 10.21 9.315 9.324 356,416 -0.62(-6.23%)
Jan 07, 2016 10.25 10.37 9.832 9.943 210,400 -0.54(-5.17%)
Jan 06, 2016 10.25 10.75 10.25 10.49 165,240 -0.02(-0.16%)
Jan 05, 2016 10.64 10.72 10.15 10.50 157,011 -0.11(-1.06%)
Jan 04, 2016 10.91 10.92 10.36 10.62 257,065 -0.34(-3.07%)
Dec 31, 2015 10.80 10.95 10.95 10.95 151,933 +0.11(+1.03%)
Dec 30, 2015 10.65 10.91 10.65 10.84 115,846 +0.15(+1.37%)
Dec 29, 2015 10.44 10.71 10.44 10.69 94,565 +0.28(+2.73%)
Dec 28, 2015 10.74 10.75 10.37 10.41 111,397 -0.34(-3.20%)
Dec 24, 2015 10.71 10.75 10.75 10.75 57,149 +0.03(+0.32%)
Dec 23, 2015 10.40 10.74 10.40 10.72 140,271 +0.34(+3.32%)
Dec 22, 2015 9.926 10.39 9.900 10.37 211,005 +0.49(+4.97%)
Dec 21, 2015 9.935 9.995 9.737 9.883 167,125 +0.00(+0.00%)
Dec 18, 2015 9.857 10.13 9.788 9.883 351,533 -0.03(-0.26%)
Dec 17, 2015 10.24 10.24 9.840 9.909 290,381 -0.26(-2.54%)
Dec 16, 2015 9.918 10.19 9.702 10.17 251,722 +0.23(+2.34%)
Dec 15, 2015 10.05 10.18 9.875 9.935 236,718 +0.10(+1.05%)
Dec 14, 2015 9.883 10.03 9.582 9.832 350,804 -0.11(-1.13%)
Dec 11, 2015 10.41 10.43 9.866 9.943 595,327 -0.60(-5.71%)
Dec 10, 2015 10.51 10.67 10.42 10.55 132,868 +0.06(+0.58%)
Dec 09, 2015 10.32 10.65 10.32 10.49 195,138 +0.10(+0.99%)
Dec 08, 2015 10.40 10.59 10.25 10.38 219,429 -0.05(-0.50%)
Dec 07, 2015 10.65 10.82 10.35 10.43 333,790 -0.22(-2.02%)
Dec 04, 2015 10.69 10.74 10.47 10.65 274,469 -0.06(-0.56%)
Dec 03, 2015 10.73 10.96 10.56 10.71 240,625 -0.02(-0.16%)
Dec 02, 2015 10.70 10.98 10.66 10.73 266,286 -0.04(-0.40%)
Dec 01, 2015 10.82 10.86 10.59 10.77 303,280 -0.01(-0.08%)
Nov 30, 2015 10.65 10.92 10.64 10.78 274,978 +0.11(+1.05%)
Nov 27, 2015 10.78 10.86 10.61 10.67 58,083 -0.14(-1.28%)
Nov 25, 2015 10.68 10.80 10.80 10.80 266,347 +0.07(+0.64%)
Nov 24, 2015 10.76 10.99 10.74 10.74 347,665 -0.02(-0.16%)
Nov 23, 2015 10.76 10.86 10.52 10.75 247,936 -0.03(-0.24%)
Nov 20, 2015 10.77 10.99 10.76 10.78 305,568 +0.01(+0.08%)
Nov 19, 2015 10.81 10.88 10.37 10.77 438,179 -0.05(-0.48%)
Nov 18, 2015 10.85 10.95 10.54 10.82 554,745 +0.02(+0.16%)
Nov 17, 2015 11.10 11.23 10.80 10.80 474,589 -0.29(-2.64%)
Nov 16, 2015 11.03 11.20 11.01 11.10 369,723 +0.06(+0.55%)
Nov 13, 2015 10.79 11.17 10.72 11.04 380,188 +0.17(+1.58%)
Nov 12, 2015 10.91 11.01 10.70 10.86 423,416 -0.11(-1.02%)
Nov 11, 2015 11.07 11.23 10.96 10.98 321,312 -0.19(-1.70%)
Nov 10, 2015 11.03 11.30 10.98 11.17 522,961 +0.08(+0.70%)
Nov 09, 2015 11.13 11.23 10.68 11.09 619,766 -0.09(-0.85%)
Nov 06, 2015 11.25 11.27 11.09 11.18 608,744 -0.07(-0.61%)
Nov 05, 2015 11.36 11.36 11.07 11.25 618,962 +0.09(+0.77%)
Nov 04, 2015 10.93 11.21 10.81 11.17 1,039,497 +0.30(+2.77%)
Nov 03, 2015 11.02 11.25 10.80 10.86 3,691,518 -1.56(-12.58%)
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.