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 (%)
Mar 31, 2015 8.308 8.308 8.186 8.218 96,337 -0.06(-0.69%)
Mar 30, 2015 8.284 8.284 8.071 8.275 177,483 -0.01(-0.10%)
Mar 27, 2015 8.528 8.561 8.243 8.284 92,276 -0.25(-2.96%)
Mar 26, 2015 8.610 8.708 8.528 8.537 95,115 -0.04(-0.48%)
Mar 25, 2015 8.569 8.684 8.488 8.577 69,052 +0.05(+0.57%)
Mar 24, 2015 8.390 8.545 8.365 8.528 166,433 +0.14(+1.65%)
Mar 23, 2015 8.341 8.470 8.341 8.390 323,757 +0.07(+0.88%)
Mar 20, 2015 8.390 8.577 8.263 8.316 235,612 -0.01(-0.10%)
Mar 19, 2015 8.708 8.708 8.292 8.324 72,244 -0.37(-4.23%)
Mar 18, 2015 8.120 8.798 8.120 8.692 163,236 +0.60(+7.36%)
Mar 17, 2015 8.006 8.202 7.998 8.096 250,747 +0.03(+0.40%)
Mar 16, 2015 8.431 8.431 7.794 8.063 432,847 -0.33(-3.98%)
Mar 13, 2015 8.439 8.479 8.357 8.398 278,359 -0.04(-0.48%)
Mar 12, 2015 8.382 8.569 8.382 8.439 166,950 +0.15(+1.77%)
Mar 11, 2015 8.267 8.341 8.210 8.292 257,288 +0.07(+0.89%)
Mar 10, 2015 8.284 8.308 8.202 8.218 44,054 -0.11(-1.27%)
Mar 09, 2015 8.316 8.349 8.202 8.324 162,409 +0.06(+0.69%)
Mar 06, 2015 8.284 8.431 8.218 8.267 112,116 -0.10(-1.17%)
Mar 05, 2015 8.724 8.741 8.341 8.365 84,210 -0.16(-1.82%)
Mar 04, 2015 8.488 8.553 8.553 8.520 88,044 -0.03(-0.38%)
Mar 03, 2015 8.643 8.920 8.545 8.553 83,466 -0.10(-1.13%)
Mar 02, 2015 8.716 8.724 8.537 8.651 124,314 +0.02(+0.28%)
Feb 27, 2015 8.618 8.773 8.577 8.626 186,832 +0.03(+0.38%)
Feb 26, 2015 8.512 8.635 8.451 8.594 172,511 +0.11(+1.35%)
Feb 25, 2015 8.406 8.496 8.333 8.479 53,147 +0.08(+0.97%)
Feb 24, 2015 8.341 8.414 8.292 8.398 104,508 +0.08(+0.98%)
Feb 23, 2015 8.594 8.626 8.218 8.316 193,720 -0.29(-3.32%)
Feb 20, 2015 8.863 8.863 8.471 8.602 120,437 -0.13(-1.50%)
Feb 19, 2015 8.700 8.855 8.618 8.732 138,023 +0.02(+0.28%)
Feb 18, 2015 8.912 8.937 8.586 8.708 105,328 -0.18(-2.02%)
Feb 17, 2015 9.157 9.165 8.879 8.888 198,398 -0.26(-2.85%)
Feb 13, 2015 9.312 9.149 9.149 9.149 88,589 -0.17(-1.84%)
Feb 12, 2015 9.320 9.353 9.271 9.320 88,285 +0.02(+0.26%)
Feb 11, 2015 9.467 9.728 9.181 9.296 124,956 -0.15(-1.56%)
Feb 10, 2015 9.549 9.549 9.043 9.443 215,621 -0.07(-0.77%)
Feb 09, 2015 9.997 10.01 9.443 9.516 128,017 -0.47(-4.66%)
Feb 06, 2015 9.908 10.14 9.834 9.981 125,290 +0.14(+1.41%)
Feb 05, 2015 9.704 9.989 9.565 9.842 201,972 +0.21(+2.20%)
Feb 04, 2015 9.034 9.818 8.977 9.630 300,381 +0.67(+7.47%)
Feb 03, 2015 9.263 9.638 8.928 8.961 663,631 -0.24(-2.66%)
Feb 02, 2015 9.328 9.516 9.181 9.206 182,104 -0.03(-0.35%)
Jan 30, 2015 9.402 9.573 9.198 9.238 156,017 -0.18(-1.91%)
Jan 29, 2015 9.345 9.516 9.165 9.418 83,792 +0.14(+1.50%)
Jan 28, 2015 9.598 9.598 9.271 9.279 105,203 -0.21(-2.24%)
Jan 27, 2015 9.265 9.621 9.224 9.491 140,389 +0.15(+1.65%)
Jan 26, 2015 9.346 9.362 9.184 9.338 86,766 +0.02(+0.17%)
Jan 23, 2015 9.313 9.346 9.229 9.322 281,119 +0.00(+0.00%)
Jan 22, 2015 8.893 9.386 8.820 9.322 379,782 +0.53(+5.98%)
Jan 21, 2015 8.820 9.289 8.626 8.796 396,196 -0.02(-0.28%)
Jan 20, 2015 9.265 9.265 8.776 8.820 104,708 -0.40(-4.30%)
Jan 16, 2015 9.192 9.362 9.063 9.216 146,526 +0.05(+0.53%)
Jan 15, 2015 9.346 9.532 8.990 9.168 251,228 -0.18(-1.90%)
Jan 14, 2015 9.305 9.427 9.038 9.346 179,995 +0.01(+0.09%)
Jan 13, 2015 9.313 9.548 9.160 9.338 136,503 +0.10(+1.05%)
Jan 12, 2015 9.402 9.419 9.113 9.241 133,668 -0.15(-1.55%)
Jan 09, 2015 9.451 9.525 9.152 9.386 186,220 -0.09(-0.94%)
Jan 08, 2015 9.265 9.491 9.176 9.475 143,818 +0.23(+2.54%)
Jan 07, 2015 9.402 9.427 9.127 9.241 72,701 -0.06(-0.70%)
Jan 06, 2015 9.524 9.540 9.152 9.305 107,862 -0.17(-1.79%)
Jan 05, 2015 9.637 9.665 9.467 9.475 95,586 -0.23(-2.42%)
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.