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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 9.494 9.697 9.697 9.697 138,500 +0.32(+3.37%)
Dec 30, 2014 9.405 9.422 9.260 9.381 69,766 -0.02(-0.17%)
Dec 29, 2014 9.478 9.551 9.316 9.397 124,202 -0.06(-0.68%)
Dec 26, 2014 9.284 9.511 9.146 9.462 147,552 +0.25(+2.73%)
Dec 24, 2014 9.203 9.211 9.211 9.211 61,473 +0.06(+0.62%)
Dec 23, 2014 9.138 9.243 9.106 9.154 154,812 +0.02(+0.27%)
Dec 22, 2014 9.179 9.195 8.935 9.130 69,087 +0.00(+0.00%)
Dec 19, 2014 8.838 9.130 8.668 9.130 318,876 +0.28(+3.11%)
Dec 18, 2014 8.919 9.065 8.790 8.854 225,259 -0.03(-0.36%)
Dec 17, 2014 8.692 8.976 8.684 8.887 245,791 +0.19(+2.14%)
Dec 16, 2014 8.773 8.879 8.676 8.701 348,260 -0.04(-0.46%)
Dec 15, 2014 8.433 8.790 8.417 8.741 300,229 +0.53(+6.52%)
Dec 12, 2014 7.980 8.312 7.955 8.206 257,490 +0.09(+1.10%)
Dec 11, 2014 7.963 8.198 7.858 8.117 371,276 +0.14(+1.73%)
Dec 10, 2014 8.150 8.150 7.882 7.980 255,309 -0.16(-1.99%)
Dec 09, 2014 7.664 8.263 7.647 8.142 345,851 +0.36(+4.69%)
Dec 08, 2014 7.939 7.988 7.638 7.777 196,143 -0.21(-2.64%)
Dec 05, 2014 7.704 8.077 7.704 7.988 172,587 +0.28(+3.57%)
Dec 04, 2014 7.818 7.834 7.534 7.712 148,680 -0.09(-1.14%)
Dec 03, 2014 7.809 8.093 7.761 7.801 89,943 -0.01(-0.10%)
Dec 02, 2014 7.996 8.085 7.623 7.809 99,353 -0.15(-1.93%)
Dec 01, 2014 8.214 8.320 7.882 7.963 257,956 -0.31(-3.72%)
Nov 28, 2014 8.344 8.368 8.020 8.271 43,832 -0.11(-1.26%)
Nov 26, 2014 8.539 8.377 8.377 8.377 25,428 -0.19(-2.18%)
Nov 25, 2014 8.595 8.595 8.466 8.563 28,135 -0.04(-0.47%)
Nov 24, 2014 8.547 8.603 8.433 8.603 31,880 +0.09(+1.05%)
Nov 21, 2014 8.595 8.733 8.449 8.514 71,476 +0.08(+0.96%)
Nov 20, 2014 8.344 8.539 8.344 8.433 84,593 +0.03(+0.39%)
Nov 19, 2014 8.757 8.757 8.263 8.401 64,887 -0.32(-3.71%)
Nov 18, 2014 8.927 9.041 8.701 8.725 112,945 -0.19(-2.18%)
Nov 17, 2014 8.976 9.021 8.887 8.919 221,109 -0.09(-0.99%)
Nov 14, 2014 8.709 9.122 8.652 9.008 216,965 +0.31(+3.54%)
Nov 13, 2014 8.822 8.822 8.490 8.701 144,277 -0.10(-1.10%)
Nov 12, 2014 8.579 8.879 8.579 8.798 184,155 +0.22(+2.55%)
Nov 11, 2014 8.466 8.668 8.466 8.579 108,104 +0.02(+0.28%)
Nov 10, 2014 8.628 8.701 8.458 8.555 111,821 -0.04(-0.47%)
Nov 07, 2014 8.587 8.692 8.514 8.595 94,143 +0.02(+0.28%)
Nov 06, 2014 8.530 8.611 8.304 8.571 96,358 +0.05(+0.57%)
Nov 05, 2014 8.312 8.587 8.223 8.522 236,350 +0.29(+3.54%)
Nov 04, 2014 8.320 8.513 8.061 8.231 162,643 +0.08(+0.99%)
Nov 03, 2014 8.328 8.385 7.988 8.150 66,552 -0.06(-0.69%)
Oct 31, 2014 8.093 8.255 7.899 8.206 148,254 +0.26(+3.26%)
Oct 30, 2014 8.020 8.101 7.858 7.947 68,725 -0.08(-1.01%)
Oct 29, 2014 8.214 8.263 7.890 8.028 89,642 -0.15(-1.88%)
Oct 28, 2014 7.972 8.182 7.789 8.182 125,473 +0.32(+4.08%)
Oct 27, 2014 7.829 7.805 7.805 7.861 128,703 +0.06(+0.72%)
Oct 24, 2014 7.982 8.017 7.580 7.805 187,258 -0.15(-1.92%)
Oct 23, 2014 8.062 8.222 7.729 7.957 214,831 +0.02(+0.20%)
Oct 22, 2014 8.286 8.343 7.829 7.941 144,875 -0.30(-3.60%)
Oct 21, 2014 7.901 8.286 7.901 8.238 115,038 +0.38(+4.80%)
Oct 20, 2014 7.885 7.893 7.781 7.861 235,560 -0.08(-1.01%)
Oct 17, 2014 7.925 8.078 7.813 7.941 394,644 +0.14(+1.75%)
Oct 16, 2014 7.219 7.869 7.219 7.805 253,984 +0.06(+0.72%)
Oct 15, 2014 7.468 7.789 7.372 7.749 166,550 +0.20(+2.66%)
Oct 14, 2014 7.107 7.637 7.107 7.548 318,509 +0.48(+6.81%)
Oct 13, 2014 7.043 7.252 6.979 7.067 225,301 -0.02(-0.23%)
Oct 10, 2014 7.709 7.841 6.618 7.083 578,447 -0.64(-8.31%)
Oct 09, 2014 8.282 8.282 7.717 7.725 253,304 -0.55(-6.69%)
Oct 08, 2014 8.431 8.443 7.613 8.278 99,947 -0.18(-2.18%)
Oct 07, 2014 8.663 8.718 8.463 8.463 89,098 -0.08(-0.94%)
Oct 06, 2014 8.695 8.861 8.535 8.543 170,336 -0.16(-1.84%)
Oct 03, 2014 8.864 8.949 8.639 8.703 77,990 -0.06(-0.64%)
Oct 02, 2014 8.736 8.827 8.495 8.760 70,766 +0.01(+0.09%)
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.