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 (%)
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%)
May 01, 2015 10.06 10.54 9.906 9.939 325,534 -0.11(-1.08%)
Apr 30, 2015 10.26 10.32 9.730 10.05 375,528 -0.26(-2.51%)
Apr 29, 2015 10.38 10.69 10.18 10.31 349,314 -0.05(-0.48%)
Apr 28, 2015 9.964 10.44 9.829 10.36 377,174 +0.44(+4.46%)
Apr 27, 2015 9.831 10.30 9.831 9.914 523,084 +0.22(+2.22%)
Apr 24, 2015 9.757 9.823 9.508 9.699 247,674 +0.02(+0.17%)
Apr 23, 2015 9.111 9.707 9.111 9.682 295,443 +0.60(+6.56%)
Apr 22, 2015 8.763 9.127 8.753 9.086 207,483 +0.27(+3.10%)
Apr 21, 2015 8.837 8.846 8.696 8.812 53,179 -0.02(-0.28%)
Apr 20, 2015 8.887 8.986 8.779 8.837 132,744 +0.03(+0.38%)
Apr 17, 2015 8.862 8.904 8.688 8.804 120,802 -0.08(-0.93%)
Apr 16, 2015 8.846 8.978 8.754 8.887 236,124 +0.12(+1.32%)
Apr 15, 2015 8.829 8.887 8.696 8.771 151,823 +0.00(+0.00%)
Apr 14, 2015 8.804 8.829 8.721 8.771 77,809 +0.01(+0.09%)
Apr 13, 2015 8.829 8.895 8.713 8.763 185,893 -0.04(-0.47%)
Apr 10, 2015 8.705 8.821 8.655 8.804 123,810 +0.13(+1.53%)
Apr 09, 2015 8.556 8.713 8.547 8.672 138,403 +0.16(+1.85%)
Apr 08, 2015 8.721 8.812 8.481 8.514 138,066 -0.17(-1.91%)
Apr 07, 2015 8.456 8.837 8.456 8.680 188,081 +0.24(+2.85%)
Apr 06, 2015 8.423 8.481 8.373 8.440 159,371 +0.03(+0.39%)
Apr 02, 2015 8.390 8.407 8.407 8.407 368,011 +0.03(+0.40%)
Apr 01, 2015 8.382 8.427 8.349 8.373 189,646 +0.03(+0.40%)
Mar 31, 2015 8.431 8.431 8.307 8.340 94,928 -0.06(-0.69%)
Mar 30, 2015 8.407 8.407 8.191 8.398 174,887 -0.01(-0.10%)
Mar 27, 2015 8.655 8.688 8.365 8.407 90,927 -0.26(-2.96%)
Mar 26, 2015 8.738 8.837 8.655 8.663 93,724 -0.04(-0.48%)
Mar 25, 2015 8.696 8.812 8.614 8.705 68,042 +0.05(+0.57%)
Mar 24, 2015 8.514 8.672 8.489 8.655 163,999 +0.14(+1.65%)
Mar 23, 2015 8.465 8.595 8.465 8.514 319,021 +0.07(+0.88%)
Mar 20, 2015 8.514 8.705 8.386 8.440 232,165 -0.01(-0.10%)
Mar 19, 2015 8.837 8.837 8.415 8.448 71,187 -0.37(-4.23%)
Mar 18, 2015 8.241 8.928 8.241 8.821 160,849 +0.60(+7.36%)
Mar 17, 2015 8.125 8.324 8.117 8.216 247,079 +0.03(+0.40%)
Mar 16, 2015 8.556 8.556 7.910 8.183 426,516 -0.34(-3.98%)
Mar 13, 2015 8.564 8.605 8.481 8.523 274,287 -0.04(-0.48%)
Mar 12, 2015 8.506 8.696 8.506 8.564 164,508 +0.15(+1.77%)
Mar 11, 2015 8.390 8.465 8.332 8.415 253,525 +0.07(+0.89%)
Mar 10, 2015 8.407 8.431 8.324 8.340 43,410 -0.11(-1.27%)
Mar 09, 2015 8.440 8.473 8.324 8.448 160,034 +0.06(+0.69%)
Mar 06, 2015 8.407 8.556 8.340 8.390 110,477 -0.10(-1.17%)
Mar 05, 2015 8.854 8.870 8.465 8.489 82,978 -0.16(-1.82%)
Mar 04, 2015 8.614 8.680 8.680 8.647 86,756 -0.03(-0.38%)
Mar 03, 2015 8.771 9.053 8.672 8.680 82,245 -0.10(-1.13%)
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.