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

Ardmore Shipping Corp (NY: ASC )

17.49 -0.47 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 11.18 11.20 10.63 10.69 219,009 -0.46(-4.09%)
Jul 30, 2015 11.21 11.26 10.92 11.14 196,817 -0.05(-0.44%)
Jul 29, 2015 11.44 11.52 11.18 11.19 238,655 -0.07(-0.65%)
Jul 28, 2015 11.13 11.39 11.07 11.26 202,857 +0.09(+0.79%)
Jul 27, 2015 11.30 11.43 11.05 11.18 275,330 -0.18(-1.56%)
Jul 24, 2015 11.22 11.51 11.11 11.35 349,944 +0.23(+2.03%)
Jul 23, 2015 11.69 11.90 11.12 11.13 369,228 -0.52(-4.44%)
Jul 22, 2015 11.81 12.02 11.59 11.64 442,680 -0.16(-1.37%)
Jul 21, 2015 11.91 12.17 11.52 11.81 379,361 -0.03(-0.27%)
Jul 20, 2015 11.57 12.16 11.48 11.84 625,396 +0.32(+2.81%)
Jul 17, 2015 10.68 11.56 10.62 11.51 706,736 +0.81(+7.54%)
Jul 16, 2015 10.39 10.90 10.39 10.71 849,094 +0.38(+3.68%)
Jul 15, 2015 10.25 10.43 10.23 10.33 469,397 +0.32(+3.23%)
Jul 14, 2015 9.795 10.15 9.795 10.00 371,944 +0.19(+1.89%)
Jul 13, 2015 9.577 9.908 9.577 9.819 145,416 +0.25(+2.62%)
Jul 10, 2015 9.496 9.690 9.488 9.568 308,273 +0.14(+1.46%)
Jul 09, 2015 9.399 9.520 9.350 9.431 341,109 +0.04(+0.43%)
Jul 08, 2015 9.472 9.568 9.383 9.391 170,816 -0.14(-1.44%)
Jul 07, 2015 9.367 9.783 9.229 9.528 334,682 +0.16(+1.72%)
Jul 06, 2015 9.673 9.698 9.350 9.367 171,573 -0.38(-3.89%)
Jul 02, 2015 9.875 9.746 9.746 9.746 60,931 -0.11(-1.15%)
Jul 01, 2015 9.795 9.920 9.757 9.859 112,229 +0.08(+0.83%)
Jun 30, 2015 9.762 9.843 9.633 9.778 96,984 +0.05(+0.50%)
Jun 29, 2015 9.867 10.03 9.681 9.730 109,164 -0.22(-2.19%)
Jun 26, 2015 10.19 10.24 9.908 9.948 237,404 -0.18(-1.75%)
Jun 25, 2015 10.26 10.26 10.11 10.13 66,394 -0.05(-0.48%)
Jun 24, 2015 10.40 10.41 10.10 10.17 153,851 -0.21(-2.02%)
Jun 23, 2015 9.964 10.45 9.908 10.38 188,439 +0.46(+4.64%)
Jun 22, 2015 9.891 9.996 9.770 9.924 62,118 +0.10(+1.07%)
Jun 19, 2015 9.827 9.972 9.770 9.819 156,514 +0.01(+0.08%)
Jun 18, 2015 9.706 9.988 9.596 9.811 206,201 +0.23(+2.36%)
Jun 17, 2015 9.714 9.899 9.568 9.585 196,734 -0.08(-0.84%)
Jun 16, 2015 9.568 9.746 9.383 9.665 288,013 +0.07(+0.76%)
Jun 15, 2015 9.649 9.795 9.520 9.593 336,659 -0.02(-0.17%)
Jun 12, 2015 9.318 9.738 9.286 9.609 469,300 +0.31(+3.39%)
Jun 11, 2015 9.431 9.455 9.213 9.294 361,252 -0.11(-1.20%)
Jun 10, 2015 9.399 9.665 9.326 9.407 735,068 +0.10(+1.04%)
Jun 09, 2015 9.181 9.326 9.084 9.310 219,044 +0.14(+1.50%)
Jun 08, 2015 9.245 9.415 9.165 9.173 144,524 +0.00(+0.00%)
Jun 05, 2015 9.165 9.358 9.140 9.173 157,588 -0.03(-0.35%)
Jun 04, 2015 9.447 9.480 9.003 9.205 237,027 -0.29(-3.06%)
Jun 03, 2015 9.488 9.690 9.463 9.496 210,071 +0.03(+0.34%)
Jun 02, 2015 9.318 9.803 9.318 9.463 148,546 +0.14(+1.47%)
Jun 01, 2015 9.447 9.455 9.237 9.326 134,076 -0.06(-0.60%)
May 29, 2015 9.665 9.714 9.221 9.383 295,183 -0.30(-3.09%)
May 28, 2015 9.568 9.722 9.431 9.681 118,640 +0.06(+0.59%)
May 27, 2015 9.786 9.859 9.536 9.625 168,583 -0.08(-0.83%)
May 26, 2015 10.04 10.13 9.690 9.706 203,587 -0.36(-3.53%)
May 22, 2015 10.10 10.06 10.06 10.06 176,231 -0.02(-0.24%)
May 21, 2015 10.25 10.74 9.924 10.09 551,433 -0.11(-1.11%)
May 20, 2015 10.00 10.21 9.908 10.20 270,364 +0.23(+2.35%)
May 19, 2015 9.956 10.16 9.883 9.964 246,415 -0.01(-0.08%)
May 18, 2015 9.956 10.23 9.762 9.972 205,450 -0.15(-1.44%)
May 15, 2015 9.875 10.21 9.730 10.12 159,403 +0.20(+2.04%)
May 14, 2015 9.899 10.09 9.803 9.916 126,970 +0.07(+0.74%)
May 13, 2015 9.706 9.867 9.657 9.843 134,838 +0.20(+2.09%)
May 12, 2015 9.649 9.916 9.568 9.641 319,520 +0.01(+0.08%)
May 11, 2015 10.02 10.16 9.601 9.633 207,335 -0.39(-3.87%)
May 08, 2015 10.09 10.19 9.803 10.02 144,889 +0.01(+0.08%)
May 07, 2015 9.964 10.12 9.706 10.01 252,294 +0.06(+0.65%)
May 06, 2015 9.932 10.13 9.673 9.948 416,538 +0.10(+0.98%)
May 05, 2015 9.690 10.14 9.423 9.851 488,028 +0.27(+2.87%)
May 04, 2015 9.641 9.835 9.544 9.577 99,280 -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.