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 (%)
Nov 29, 2013 9.909 10.08 9.909 10.03 7,153 +0.13(+1.27%)
Nov 27, 2013 9.956 10.14 9.807 9.909 263,075 -0.03(-0.32%)
Nov 26, 2013 9.932 10.25 9.846 9.940 29,048 -0.06(-0.63%)
Nov 25, 2013 10.03 10.03 9.846 10.00 30,076 +0.01(+0.08%)
Nov 22, 2013 10.03 10.04 9.752 9.995 40,213 -0.06(-0.62%)
Nov 21, 2013 10.23 10.33 9.980 10.06 68,563 -0.11(-1.08%)
Nov 20, 2013 10.25 10.30 9.901 10.17 72,600 -0.11(-1.07%)
Nov 19, 2013 10.25 10.37 10.25 10.28 40,811 +0.02(+0.23%)
Nov 18, 2013 10.39 10.39 10.25 10.25 60,759 -0.05(-0.46%)
Nov 15, 2013 10.19 10.40 10.19 10.30 27,246 +0.10(+1.00%)
Nov 14, 2013 10.32 10.38 10.10 10.20 68,972 -0.27(-2.55%)
Nov 12, 2013 10.43 10.47 10.33 10.47 52,711 +0.07(+0.68%)
Nov 11, 2013 10.58 10.58 10.03 10.40 83,856 -0.08(-0.75%)
Nov 08, 2013 10.25 10.48 9.885 10.47 177,836 +0.15(+1.44%)
Nov 07, 2013 10.40 10.49 10.28 10.32 81,141 +0.03(+0.31%)
Nov 06, 2013 10.32 10.43 10.28 10.29 67,087 -0.01(-0.11%)
Nov 05, 2013 10.39 10.41 10.27 10.30 38,114 -0.07(-0.68%)
Nov 04, 2013 10.28 10.47 10.19 10.37 48,818 +0.09(+0.91%)
Nov 01, 2013 10.29 10.51 10.18 10.28 135,024 +0.07(+0.69%)
Oct 31, 2013 10.34 10.40 10.16 10.21 255,488 -0.02(-0.15%)
Oct 30, 2013 10.39 10.44 10.15 10.23 94,805 -0.23(-2.17%)
Oct 29, 2013 10.24 10.53 10.21 10.45 30,547 +0.18(+1.75%)
Oct 28, 2013 10.27 10.32 10.16 10.27 36,637 +0.04(+0.38%)
Oct 25, 2013 10.31 10.34 10.15 10.23 35,554 -0.05(-0.46%)
Oct 24, 2013 10.30 10.34 10.20 10.28 68,269 -0.02(-0.15%)
Oct 23, 2013 10.38 10.44 10.15 10.30 41,771 -0.09(-0.83%)
Oct 22, 2013 10.31 10.42 10.27 10.38 42,192 +0.05(+0.53%)
Oct 21, 2013 10.34 10.34 10.16 10.33 26,686 -0.08(-0.75%)
Oct 18, 2013 10.15 10.44 9.971 10.41 65,121 +0.26(+2.54%)
Oct 17, 2013 10.02 10.20 9.661 10.15 79,002 +0.00(+0.00%)
Oct 16, 2013 10.16 10.24 10.06 10.15 48,724 +0.01(+0.08%)
Oct 15, 2013 10.27 10.34 10.03 10.14 36,210 +0.02(+0.15%)
Oct 14, 2013 9.789 10.16 9.789 10.12 13,787 +0.18(+1.81%)
Oct 11, 2013 10.06 10.06 9.617 9.945 56,277 -0.12(-1.24%)
Oct 10, 2013 9.407 10.23 9.227 10.07 173,084 +0.69(+7.41%)
Oct 09, 2013 9.048 9.407 8.837 9.375 58,415 +0.25(+2.74%)
Oct 08, 2013 9.336 9.336 8.884 9.126 97,676 -0.20(-2.18%)
Oct 07, 2013 9.375 9.383 9.172 9.329 83,122 -0.11(-1.16%)
Oct 04, 2013 9.485 9.489 9.368 9.438 60,927 +0.03(+0.33%)
Oct 03, 2013 9.539 9.578 9.368 9.407 107,065 -0.16(-1.71%)
Oct 02, 2013 9.672 9.750 9.461 9.571 61,702 -0.15(-1.53%)
Oct 01, 2013 9.492 9.789 9.407 9.719 88,802 +0.27(+2.89%)
Sep 27, 2013 9.438 9.508 9.368 9.446 44,004 +0.02(+0.17%)
Sep 26, 2013 9.571 9.610 9.368 9.430 91,214 -0.05(-0.58%)
Sep 25, 2013 9.711 9.711 9.485 9.485 160,021 -0.23(-2.41%)
Sep 24, 2013 9.789 9.797 9.703 9.719 54,703 -0.08(-0.80%)
Sep 23, 2013 9.797 9.859 9.719 9.797 84,630 +0.03(+0.32%)
Sep 20, 2013 9.875 9.898 9.508 9.766 158,189 -0.11(-1.11%)
Sep 19, 2013 10.02 10.09 9.485 9.875 546,748 -0.20(-1.94%)
Sep 18, 2013 10.30 10.30 9.953 10.07 176,805 -0.30(-2.94%)
Sep 17, 2013 10.50 10.51 10.33 10.37 54,480 -0.15(-1.41%)
Sep 16, 2013 10.56 10.58 10.45 10.52 47,448 -0.05(-0.52%)
Sep 13, 2013 10.46 10.60 10.44 10.58 38,189 -0.02(-0.22%)
Sep 12, 2013 10.62 10.62 10.52 10.60 26,789 -0.01(-0.07%)
Sep 11, 2013 10.51 10.62 10.51 10.61 37,505 +0.07(+0.67%)
Sep 10, 2013 10.36 10.55 10.36 10.54 133,956 +0.08(+0.75%)
Sep 09, 2013 10.51 10.55 10.30 10.46 68,379 -0.01(-0.07%)
Sep 06, 2013 10.55 10.55 10.24 10.47 179,511 -0.08(-0.74%)
Sep 05, 2013 10.39 10.55 10.36 10.55 45,917 +0.04(+0.37%)
Sep 04, 2013 10.50 10.51 10.36 10.51 57,235 -0.04(-0.37%)
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.