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 (%)
Oct 31, 2013 10.14 10.19 9.953 10.01 260,706 -0.02(-0.15%)
Oct 30, 2013 10.18 10.24 9.945 10.02 96,741 -0.22(-2.17%)
Oct 29, 2013 10.04 10.31 10.01 10.24 31,171 +0.18(+1.75%)
Oct 28, 2013 10.07 10.11 9.960 10.07 37,385 +0.04(+0.38%)
Oct 25, 2013 10.11 10.14 9.945 10.03 36,280 -0.05(-0.46%)
Oct 24, 2013 10.10 10.14 9.998 10.08 69,663 -0.02(-0.15%)
Oct 23, 2013 10.17 10.24 9.945 10.09 42,624 -0.08(-0.83%)
Oct 22, 2013 10.11 10.21 10.07 10.17 43,054 +0.05(+0.53%)
Oct 21, 2013 10.13 10.14 9.953 10.12 27,231 -0.08(-0.75%)
Oct 18, 2013 9.945 10.23 9.771 10.20 66,451 +0.25(+2.54%)
Oct 17, 2013 9.815 9.999 9.468 9.945 80,616 +0.00(+0.00%)
Oct 16, 2013 9.953 10.04 9.861 9.945 49,719 +0.01(+0.08%)
Oct 15, 2013 10.06 10.14 9.825 9.937 36,950 +0.02(+0.15%)
Oct 14, 2013 9.593 9.960 9.593 9.922 14,069 +0.18(+1.81%)
Oct 11, 2013 9.861 9.861 9.425 9.746 57,427 -0.12(-1.24%)
Oct 10, 2013 9.218 10.02 9.042 9.869 176,619 +0.68(+7.41%)
Oct 09, 2013 8.866 9.218 8.660 9.188 59,608 +0.24(+2.74%)
Oct 08, 2013 9.149 9.149 8.706 8.943 99,671 -0.20(-2.18%)
Oct 07, 2013 9.188 9.195 8.989 9.142 84,820 -0.11(-1.16%)
Oct 04, 2013 9.295 9.299 9.180 9.249 62,172 +0.03(+0.33%)
Oct 03, 2013 9.348 9.387 9.180 9.218 109,252 -0.16(-1.71%)
Oct 02, 2013 9.478 9.555 9.272 9.379 62,962 -0.15(-1.53%)
Oct 01, 2013 9.302 9.593 9.218 9.524 90,616 +0.27(+2.89%)
Sep 27, 2013 9.249 9.318 9.180 9.257 44,902 +0.02(+0.17%)
Sep 26, 2013 9.379 9.417 9.180 9.241 93,077 -0.05(-0.58%)
Sep 25, 2013 9.517 9.517 9.295 9.295 163,290 -0.23(-2.41%)
Sep 24, 2013 9.593 9.601 9.509 9.524 55,820 -0.08(-0.80%)
Sep 23, 2013 9.601 9.661 9.524 9.601 86,358 +0.03(+0.32%)
Sep 20, 2013 9.677 9.700 9.318 9.570 161,421 -0.11(-1.11%)
Sep 19, 2013 9.823 9.884 9.295 9.677 557,916 -0.19(-1.94%)
Sep 18, 2013 10.09 10.09 9.754 9.869 180,417 -0.30(-2.93%)
Sep 17, 2013 10.29 10.30 10.12 10.17 55,593 -0.15(-1.41%)
Sep 16, 2013 10.35 10.37 10.24 10.31 48,417 -0.05(-0.52%)
Sep 13, 2013 10.25 10.39 10.23 10.37 38,969 -0.02(-0.22%)
Sep 12, 2013 10.40 10.41 10.31 10.39 27,337 -0.01(-0.07%)
Sep 11, 2013 10.30 10.40 10.30 10.40 38,271 +0.07(+0.67%)
Sep 10, 2013 10.15 10.34 10.15 10.33 136,693 +0.08(+0.75%)
Sep 09, 2013 10.30 10.34 10.10 10.25 69,776 -0.01(-0.07%)
Sep 06, 2013 10.34 10.34 10.04 10.26 183,177 -0.08(-0.74%)
Sep 05, 2013 10.18 10.34 10.15 10.34 46,855 +0.04(+0.37%)
Sep 04, 2013 10.29 10.30 10.15 10.30 58,404 -0.04(-0.37%)
Sep 03, 2013 10.52 10.56 10.11 10.34 176,392 -0.11(-1.10%)
Aug 30, 2013 10.56 10.59 10.44 10.45 15,037 -0.06(-0.58%)
Aug 29, 2013 10.69 10.72 10.49 10.51 73,774 -0.11(-1.01%)
Aug 28, 2013 10.63 10.75 10.40 10.62 122,626 +0.05(+0.43%)
Aug 27, 2013 10.48 10.62 10.44 10.57 78,517 +0.03(+0.29%)
Aug 26, 2013 10.54 10.71 10.47 10.54 145,469 +0.05(+0.51%)
Aug 23, 2013 10.73 10.75 10.37 10.49 108,346 -0.22(-2.07%)
Aug 22, 2013 10.61 10.72 10.60 10.71 308,285 +0.11(+1.08%)
Aug 21, 2013 10.60 10.61 10.57 10.60 120,557 +0.00(+0.00%)
Aug 20, 2013 10.60 10.62 10.56 10.60 123,191 +0.01(+0.07%)
Aug 19, 2013 10.58 10.61 10.51 10.59 107,314 -0.08(-0.79%)
Aug 16, 2013 10.67 10.73 10.62 10.67 527,609 -0.02(-0.14%)
Aug 15, 2013 10.63 10.69 10.52 10.69 268,305 +0.09(+0.87%)
Aug 14, 2013 10.64 10.64 10.53 10.60 196,854 -0.05(-0.50%)
Aug 13, 2013 10.42 10.65 10.41 10.65 221,432 +0.09(+0.87%)
Aug 12, 2013 10.56 10.56 10.51 10.56 175,215 +0.00(+0.00%)
Aug 09, 2013 10.52 10.63 10.52 10.56 150,405 +0.04(+0.36%)
Aug 08, 2013 10.52 10.54 10.51 10.52 155,625 +0.00(+0.00%)
Aug 07, 2013 10.56 10.60 10.50 10.52 205,111 -0.07(-0.65%)
Aug 06, 2013 10.52 10.63 10.48 10.59 318,088 +0.07(+0.66%)
Aug 05, 2013 10.52 10.52 10.31 10.52 239,044 +0.00(+0.00%)
Aug 02, 2013 10.33 10.52 10.23 10.52 495,988 +0.19(+1.85%)
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.