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 (%)
Jul 31, 2015 11.40 11.41 10.84 10.89 214,875 -0.46(-4.09%)
Jul 30, 2015 11.42 11.47 11.13 11.36 193,102 -0.05(-0.44%)
Jul 29, 2015 11.66 11.74 11.40 11.41 234,151 -0.07(-0.65%)
Jul 28, 2015 11.34 11.61 11.28 11.48 199,028 +0.09(+0.79%)
Jul 27, 2015 11.52 11.65 11.26 11.39 270,133 -0.18(-1.56%)
Jul 24, 2015 11.44 11.74 11.32 11.57 343,339 +0.23(+2.03%)
Jul 23, 2015 11.92 12.13 11.33 11.34 362,259 -0.53(-4.44%)
Jul 22, 2015 12.03 12.25 11.81 11.87 434,324 -0.16(-1.37%)
Jul 21, 2015 12.14 12.40 11.74 12.03 372,200 -0.03(-0.27%)
Jul 20, 2015 11.79 12.39 11.70 12.07 613,591 +0.33(+2.81%)
Jul 17, 2015 10.89 11.79 10.83 11.74 693,396 +0.82(+7.54%)
Jul 16, 2015 10.59 11.11 10.59 10.91 833,067 +0.39(+3.67%)
Jul 15, 2015 10.45 10.63 10.43 10.53 460,537 +0.33(+3.23%)
Jul 14, 2015 9.983 10.34 9.983 10.20 364,923 +0.19(+1.89%)
Jul 13, 2015 9.761 10.10 9.761 10.01 142,671 +0.26(+2.62%)
Jul 10, 2015 9.678 9.876 9.670 9.753 302,454 +0.14(+1.46%)
Jul 09, 2015 9.580 9.703 9.530 9.613 334,670 +0.04(+0.43%)
Jul 08, 2015 9.654 9.753 9.563 9.571 167,592 -0.14(-1.44%)
Jul 07, 2015 9.547 9.971 9.407 9.711 328,365 +0.16(+1.72%)
Jul 06, 2015 9.860 9.884 9.530 9.547 168,334 -0.39(-3.89%)
Jul 02, 2015 10.07 9.934 9.934 9.934 59,781 -0.12(-1.15%)
Jul 01, 2015 9.983 10.11 9.945 10.05 110,111 +0.08(+0.83%)
Jun 30, 2015 9.950 10.03 9.818 9.966 95,153 +0.05(+0.50%)
Jun 29, 2015 10.06 10.22 9.868 9.917 107,103 -0.22(-2.19%)
Jun 26, 2015 10.39 10.44 10.10 10.14 232,923 -0.18(-1.75%)
Jun 25, 2015 10.46 10.46 10.30 10.32 65,141 -0.05(-0.48%)
Jun 24, 2015 10.60 10.61 10.30 10.37 150,947 -0.21(-2.02%)
Jun 23, 2015 10.16 10.65 10.10 10.58 184,882 +0.47(+4.64%)
Jun 22, 2015 10.08 10.19 9.958 10.11 60,945 +0.11(+1.07%)
Jun 19, 2015 10.02 10.16 9.958 10.01 153,560 +0.01(+0.08%)
Jun 18, 2015 9.892 10.18 9.780 9.999 202,309 +0.23(+2.36%)
Jun 17, 2015 9.901 10.09 9.753 9.769 193,021 -0.08(-0.84%)
Jun 16, 2015 9.753 9.934 9.563 9.851 282,577 +0.07(+0.76%)
Jun 15, 2015 9.835 9.983 9.703 9.777 330,305 -0.02(-0.17%)
Jun 12, 2015 9.497 9.925 9.464 9.794 460,442 +0.32(+3.39%)
Jun 11, 2015 9.613 9.637 9.390 9.473 354,434 -0.12(-1.20%)
Jun 10, 2015 9.580 9.851 9.506 9.588 721,193 +0.10(+1.04%)
Jun 09, 2015 9.357 9.506 9.259 9.489 214,909 +0.14(+1.50%)
Jun 08, 2015 9.423 9.596 9.341 9.349 141,796 +0.00(+0.00%)
Jun 05, 2015 9.341 9.539 9.316 9.349 154,614 -0.03(-0.35%)
Jun 04, 2015 9.629 9.662 9.176 9.382 232,553 -0.30(-3.06%)
Jun 03, 2015 9.670 9.876 9.646 9.678 206,106 +0.03(+0.34%)
Jun 02, 2015 9.497 9.991 9.497 9.646 145,743 +0.14(+1.47%)
Jun 01, 2015 9.629 9.637 9.415 9.506 131,546 -0.06(-0.60%)
May 29, 2015 9.851 9.901 9.399 9.563 289,612 -0.30(-3.09%)
May 28, 2015 9.753 9.909 9.613 9.868 116,401 +0.06(+0.59%)
May 27, 2015 9.975 10.05 9.720 9.810 165,401 -0.08(-0.83%)
May 26, 2015 10.23 10.33 9.876 9.892 199,744 -0.36(-3.53%)
May 22, 2015 10.30 10.25 10.25 10.25 172,904 -0.02(-0.24%)
May 21, 2015 10.45 10.95 10.11 10.28 541,025 -0.12(-1.11%)
May 20, 2015 10.20 10.41 10.10 10.39 265,261 +0.24(+2.35%)
May 19, 2015 10.15 10.35 10.07 10.16 241,764 -0.01(-0.08%)
May 18, 2015 10.15 10.43 9.950 10.16 201,573 -0.15(-1.44%)
May 15, 2015 10.07 10.41 9.917 10.31 156,394 +0.21(+2.04%)
May 14, 2015 10.09 10.29 9.991 10.11 124,574 +0.07(+0.74%)
May 13, 2015 9.892 10.06 9.843 10.03 132,293 +0.21(+2.09%)
May 12, 2015 9.835 10.11 9.753 9.827 313,489 +0.01(+0.08%)
May 11, 2015 10.21 10.35 9.785 9.818 203,422 -0.40(-3.87%)
May 08, 2015 10.28 10.39 9.991 10.21 142,154 +0.01(+0.08%)
May 07, 2015 10.16 10.31 9.892 10.21 247,531 +0.07(+0.65%)
May 06, 2015 10.12 10.33 9.860 10.14 408,676 +0.10(+0.98%)
May 05, 2015 9.876 10.34 9.604 10.04 478,817 +0.28(+2.87%)
May 04, 2015 9.827 10.02 9.728 9.761 97,406 -0.03(-0.34%)
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.