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: 4:10 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 (%)
Nov 28, 2014 8.168 8.191 7.850 8.096 44,779 -0.10(-1.26%)
Nov 26, 2014 8.358 8.199 8.199 8.199 25,978 -0.18(-2.18%)
Nov 25, 2014 8.413 8.413 8.287 8.382 28,743 -0.04(-0.47%)
Nov 24, 2014 8.366 8.421 8.255 8.421 32,570 +0.09(+1.05%)
Nov 21, 2014 8.413 8.548 8.271 8.334 73,022 +0.08(+0.96%)
Nov 20, 2014 8.168 8.358 8.168 8.255 86,422 +0.03(+0.39%)
Nov 19, 2014 8.572 8.572 8.088 8.223 66,290 -0.32(-3.71%)
Nov 18, 2014 8.738 8.850 8.516 8.540 115,386 -0.19(-2.18%)
Nov 17, 2014 8.786 8.830 8.699 8.731 225,888 -0.09(-0.99%)
Nov 14, 2014 8.524 8.929 8.469 8.818 221,655 +0.30(+3.54%)
Nov 13, 2014 8.635 8.635 8.310 8.516 147,395 -0.10(-1.11%)
Nov 12, 2014 8.398 8.691 8.398 8.612 188,136 +0.21(+2.55%)
Nov 11, 2014 8.287 8.485 8.287 8.398 110,440 +0.02(+0.28%)
Nov 10, 2014 8.445 8.516 8.279 8.374 114,238 -0.04(-0.47%)
Nov 07, 2014 8.405 8.509 8.334 8.413 96,178 +0.02(+0.28%)
Nov 06, 2014 8.350 8.429 8.128 8.390 98,441 +0.05(+0.57%)
Nov 05, 2014 8.136 8.405 8.049 8.342 241,459 +0.29(+3.54%)
Nov 04, 2014 8.144 8.332 7.890 8.057 166,159 +0.08(+0.99%)
Nov 03, 2014 8.152 8.207 7.819 7.977 67,991 -0.06(-0.69%)
Oct 31, 2014 7.922 8.080 7.731 8.033 151,459 +0.25(+3.26%)
Oct 30, 2014 7.850 7.930 7.692 7.779 70,211 -0.08(-1.01%)
Oct 29, 2014 8.041 8.088 7.723 7.858 91,580 -0.15(-1.88%)
Oct 28, 2014 7.803 8.009 7.624 8.009 128,185 +0.31(+4.08%)
Oct 27, 2014 7.663 7.640 7.640 7.695 131,485 +0.05(+0.72%)
Oct 24, 2014 7.813 7.847 7.420 7.640 191,306 -0.15(-1.92%)
Oct 23, 2014 7.891 8.048 7.565 7.789 219,474 +0.02(+0.20%)
Oct 22, 2014 8.111 8.166 7.663 7.773 148,007 -0.29(-3.60%)
Oct 21, 2014 7.734 8.111 7.734 8.064 117,525 +0.37(+4.80%)
Oct 20, 2014 7.718 7.726 7.616 7.695 240,651 -0.08(-1.01%)
Oct 17, 2014 7.758 7.907 7.648 7.773 403,175 +0.13(+1.75%)
Oct 16, 2014 7.067 7.703 7.067 7.640 259,474 +0.05(+0.72%)
Oct 15, 2014 7.310 7.624 7.216 7.585 170,150 +0.20(+2.66%)
Oct 14, 2014 6.957 7.475 6.957 7.389 325,394 +0.47(+6.81%)
Oct 13, 2014 6.894 7.098 6.831 6.918 230,171 -0.02(-0.23%)
Oct 10, 2014 7.546 7.675 6.478 6.933 590,950 -0.63(-8.31%)
Oct 09, 2014 8.106 8.106 7.554 7.561 258,779 -0.54(-6.69%)
Oct 08, 2014 8.252 8.264 7.451 8.103 102,107 -0.18(-2.18%)
Oct 07, 2014 8.480 8.533 8.284 8.284 91,024 -0.08(-0.94%)
Oct 06, 2014 8.511 8.673 8.354 8.362 174,018 -0.16(-1.84%)
Oct 03, 2014 8.676 8.760 8.457 8.519 79,676 -0.05(-0.64%)
Oct 02, 2014 8.551 8.640 8.315 8.574 72,295 +0.01(+0.09%)
Oct 01, 2014 8.574 8.653 8.402 8.566 83,765 +0.01(+0.09%)
Sep 30, 2014 8.747 8.755 8.519 8.559 98,079 -0.23(-2.59%)
Sep 29, 2014 8.778 8.810 8.488 8.786 120,799 -0.06(-0.71%)
Sep 26, 2014 9.093 9.140 8.755 8.849 51,448 -0.24(-2.68%)
Sep 25, 2014 9.359 9.359 8.959 9.093 69,404 -0.33(-3.50%)
Sep 24, 2014 9.242 9.454 9.140 9.422 54,619 +0.16(+1.69%)
Sep 23, 2014 9.276 9.485 9.108 9.265 87,643 -0.09(-0.92%)
Sep 22, 2014 9.438 9.438 9.265 9.352 72,709 -0.11(-1.16%)
Sep 19, 2014 9.823 9.893 9.438 9.462 109,026 -0.34(-3.45%)
Sep 18, 2014 9.768 9.886 9.736 9.799 51,139 +0.02(+0.24%)
Sep 17, 2014 9.768 9.905 9.697 9.776 53,591 -0.05(-0.48%)
Sep 16, 2014 9.862 9.942 9.776 9.823 60,897 -0.04(-0.40%)
Sep 15, 2014 9.948 9.991 9.713 9.862 168,891 -0.04(-0.40%)
Sep 12, 2014 10.21 10.21 9.838 9.901 121,965 -0.27(-2.63%)
Sep 11, 2014 10.07 10.29 10.06 10.17 146,002 +0.03(+0.31%)
Sep 10, 2014 9.956 10.17 9.956 10.14 33,005 +0.16(+1.65%)
Sep 09, 2014 10.10 10.10 9.878 9.972 46,438 -0.13(-1.24%)
Sep 08, 2014 9.888 10.11 9.844 10.10 208,252 +0.09(+0.94%)
Sep 05, 2014 9.815 10.01 9.815 10.00 86,476 +0.14(+1.43%)
Sep 04, 2014 9.909 9.972 9.909 9.862 26,491 -0.05(-0.55%)
Sep 03, 2014 10.06 10.17 9.823 9.917 95,896 -0.09(-0.86%)
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.