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 (%)
Jun 30, 2014 10.68 10.83 10.45 10.79 295,105 +0.12(+1.10%)
Jun 27, 2014 11.02 11.10 10.67 10.67 1,943,286 -0.30(-2.70%)
Jun 26, 2014 11.09 11.09 10.86 10.97 139,619 -0.12(-1.06%)
Jun 25, 2014 11.01 11.18 10.96 11.09 177,768 +0.12(+1.14%)
Jun 24, 2014 11.15 11.19 10.89 10.96 176,331 -0.24(-2.16%)
Jun 23, 2014 11.50 11.51 11.12 11.20 209,905 -0.28(-2.45%)
Jun 20, 2014 11.31 11.51 11.16 11.48 265,684 +0.22(+1.94%)
Jun 19, 2014 11.31 11.46 11.16 11.26 116,505 -0.09(-0.76%)
Jun 18, 2014 11.35 11.41 11.25 11.35 156,244 -0.05(-0.41%)
Jun 17, 2014 11.47 11.53 11.19 11.40 247,895 -0.16(-1.35%)
Jun 16, 2014 11.36 11.68 11.36 11.55 294,894 +0.13(+1.16%)
Jun 13, 2014 11.55 11.58 11.29 11.42 151,956 -0.16(-1.35%)
Jun 12, 2014 11.37 11.62 11.37 11.58 198,895 +0.16(+1.37%)
Jun 11, 2014 11.30 11.47 11.30 11.42 212,786 +0.13(+1.18%)
Jun 10, 2014 11.35 11.39 11.09 11.29 200,102 +0.00(+0.00%)
Jun 06, 2014 11.22 11.32 11.08 11.29 147,600 +0.06(+0.56%)
Jun 05, 2014 11.02 11.23 10.85 11.23 203,261 +0.16(+1.41%)
Jun 04, 2014 10.99 11.16 10.92 11.07 218,284 +0.02(+0.14%)
Jun 03, 2014 10.79 11.11 10.67 11.05 187,732 +0.24(+2.24%)
Jun 02, 2014 10.88 10.88 10.70 10.81 134,195 -0.04(-0.36%)
May 30, 2014 10.83 10.89 10.82 10.85 108,163 +0.04(+0.36%)
May 29, 2014 10.80 10.88 10.78 10.81 112,453 -0.02(-0.22%)
May 28, 2014 10.84 10.88 10.73 10.84 87,314 +0.00(+0.00%)
May 27, 2014 10.75 10.91 10.63 10.84 73,132 +0.10(+0.94%)
May 23, 2014 10.14 10.73 10.73 10.73 98,319 +0.59(+5.84%)
May 22, 2014 10.08 10.18 10.06 10.14 179,320 +0.06(+0.55%)
May 21, 2014 10.13 10.16 10.06 10.09 100,023 -0.03(-0.31%)
May 20, 2014 10.17 10.26 10.10 10.12 368,886 -0.05(-0.54%)
May 19, 2014 10.19 10.23 10.13 10.17 103,088 +0.02(+0.23%)
May 16, 2014 10.17 10.17 9.868 10.15 339,844 +0.03(+0.31%)
May 15, 2014 10.16 10.23 9.962 10.12 390,760 -0.06(-0.61%)
May 14, 2014 10.06 10.28 10.06 10.18 105,780 +0.03(+0.31%)
May 13, 2014 10.16 10.34 10.08 10.15 225,201 -0.09(-0.84%)
May 12, 2014 10.16 10.25 10.15 10.23 69,278 +0.04(+0.38%)
May 09, 2014 10.12 10.22 10.09 10.20 615,063 +0.02(+0.15%)
May 08, 2014 10.16 10.18 9.939 10.18 399,827 -0.03(-0.31%)
May 07, 2014 10.32 10.34 10.10 10.21 900,821 -0.09(-0.83%)
May 06, 2014 10.26 10.34 10.21 10.30 91,238 +0.05(+0.53%)
May 05, 2014 10.13 10.32 10.13 10.24 33,787 +0.04(+0.38%)
May 02, 2014 10.03 10.24 10.02 10.20 99,495 +0.08(+0.77%)
May 01, 2014 10.11 10.21 9.993 10.13 121,973 -0.05(-0.46%)
Apr 30, 2014 10.20 10.26 9.970 10.17 51,671 -0.07(-0.69%)
Apr 29, 2014 10.23 10.29 10.12 10.24 104,922 -0.02(-0.15%)
Apr 28, 2014 10.23 10.42 10.09 10.26 56,629 +0.01(+0.08%)
Apr 25, 2014 10.38 10.42 10.08 10.25 109,321 -0.11(-1.05%)
Apr 24, 2014 10.07 10.36 10.01 10.36 170,872 +0.31(+3.08%)
Apr 23, 2014 10.10 10.12 9.980 10.05 142,722 +0.01(+0.08%)
Apr 22, 2014 10.06 10.14 9.956 10.04 415,817 +0.03(+0.31%)
Apr 21, 2014 9.879 10.10 9.763 10.01 226,432 +0.23(+2.38%)
Apr 17, 2014 9.925 9.778 9.778 9.778 187,803 -0.11(-1.10%)
Apr 16, 2014 9.809 9.941 9.600 9.887 101,593 +0.09(+0.87%)
Apr 15, 2014 9.709 9.817 9.430 9.802 346,846 +0.05(+0.56%)
Apr 14, 2014 9.693 9.786 9.616 9.747 65,698 +0.11(+1.12%)
Apr 11, 2014 9.639 9.905 9.589 9.639 119,677 +0.00(+0.00%)
Apr 10, 2014 9.562 9.654 9.523 9.639 127,100 +0.03(+0.32%)
Apr 09, 2014 9.693 9.763 9.484 9.608 397,312 -0.09(-0.88%)
Apr 08, 2014 9.863 10.00 9.569 9.693 256,259 -0.16(-1.65%)
Apr 07, 2014 10.27 10.27 9.716 9.856 321,054 -0.41(-4.00%)
Apr 04, 2014 10.27 10.37 10.09 10.27 159,814 -0.02(-0.15%)
Apr 03, 2014 10.41 10.51 10.26 10.28 97,972 -0.20(-1.92%)
Apr 02, 2014 10.37 10.54 10.37 10.48 184,530 +0.06(+0.59%)
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.