Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.431 8.431 8.307 8.340 94,928 -0.06(-0.69%)
Mar 30, 2015 8.407 8.407 8.191 8.398 174,887 -0.01(-0.10%)
Mar 27, 2015 8.655 8.688 8.365 8.407 90,927 -0.26(-2.96%)
Mar 26, 2015 8.738 8.837 8.655 8.663 93,724 -0.04(-0.48%)
Mar 25, 2015 8.696 8.812 8.614 8.705 68,042 +0.05(+0.57%)
Mar 24, 2015 8.514 8.672 8.489 8.655 163,999 +0.14(+1.65%)
Mar 23, 2015 8.465 8.595 8.465 8.514 319,021 +0.07(+0.88%)
Mar 20, 2015 8.514 8.705 8.386 8.440 232,165 -0.01(-0.10%)
Mar 19, 2015 8.837 8.837 8.415 8.448 71,187 -0.37(-4.23%)
Mar 18, 2015 8.241 8.928 8.241 8.821 160,849 +0.60(+7.36%)
Mar 17, 2015 8.125 8.324 8.117 8.216 247,079 +0.03(+0.40%)
Mar 16, 2015 8.556 8.556 7.910 8.183 426,516 -0.34(-3.98%)
Mar 13, 2015 8.564 8.605 8.481 8.523 274,287 -0.04(-0.48%)
Mar 12, 2015 8.506 8.696 8.506 8.564 164,508 +0.15(+1.77%)
Mar 11, 2015 8.390 8.465 8.332 8.415 253,525 +0.07(+0.89%)
Mar 10, 2015 8.407 8.431 8.324 8.340 43,410 -0.11(-1.27%)
Mar 09, 2015 8.440 8.473 8.324 8.448 160,034 +0.06(+0.69%)
Mar 06, 2015 8.407 8.556 8.340 8.390 110,477 -0.10(-1.17%)
Mar 05, 2015 8.854 8.870 8.465 8.489 82,978 -0.16(-1.82%)
Mar 04, 2015 8.614 8.680 8.680 8.647 86,756 -0.03(-0.38%)
Mar 03, 2015 8.771 9.053 8.672 8.680 82,245 -0.10(-1.13%)
Mar 02, 2015 8.846 8.854 8.663 8.779 122,496 +0.02(+0.28%)
Feb 27, 2015 8.746 8.904 8.705 8.754 184,099 +0.03(+0.38%)
Feb 26, 2015 8.639 8.763 8.576 8.721 169,987 +0.12(+1.35%)
Feb 25, 2015 8.531 8.622 8.456 8.605 52,370 +0.08(+0.97%)
Feb 24, 2015 8.465 8.539 8.415 8.523 102,980 +0.08(+0.98%)
Feb 23, 2015 8.721 8.754 8.340 8.440 190,886 -0.29(-3.32%)
Feb 20, 2015 8.995 8.995 8.597 8.730 118,676 -0.13(-1.50%)
Feb 19, 2015 8.829 8.986 8.746 8.862 136,004 +0.02(+0.28%)
Feb 18, 2015 9.044 9.069 8.713 8.837 103,788 -0.18(-2.02%)
Feb 17, 2015 9.293 9.301 9.011 9.019 195,496 -0.27(-2.85%)
Feb 13, 2015 9.450 9.285 9.285 9.285 87,293 -0.17(-1.84%)
Feb 12, 2015 9.458 9.492 9.409 9.458 86,994 +0.02(+0.26%)
Feb 11, 2015 9.608 9.873 9.318 9.434 123,129 -0.15(-1.56%)
Feb 10, 2015 9.690 9.690 9.177 9.583 212,467 -0.07(-0.77%)
Feb 09, 2015 10.15 10.16 9.583 9.657 126,145 -0.47(-4.66%)
Feb 06, 2015 10.05 10.29 9.980 10.13 123,457 +0.14(+1.41%)
Feb 05, 2015 9.848 10.14 9.707 9.989 199,018 +0.22(+2.20%)
Feb 04, 2015 9.169 9.964 9.111 9.773 295,988 +0.68(+7.47%)
Feb 03, 2015 9.400 9.781 9.061 9.094 653,925 -0.25(-2.66%)
Feb 02, 2015 9.467 9.657 9.318 9.342 179,440 -0.03(-0.35%)
Jan 30, 2015 9.541 9.715 9.334 9.376 153,735 -0.18(-1.91%)
Jan 29, 2015 9.483 9.657 9.301 9.558 82,567 +0.14(+1.50%)
Jan 28, 2015 9.740 9.740 9.409 9.417 103,664 -0.22(-2.24%)
Jan 27, 2015 9.402 9.764 9.361 9.632 138,335 +0.16(+1.65%)
Jan 26, 2015 9.485 9.501 9.320 9.476 85,497 +0.02(+0.17%)
Jan 23, 2015 9.452 9.485 9.366 9.460 277,008 +0.00(+0.00%)
Jan 22, 2015 9.025 9.526 8.951 9.460 374,227 +0.53(+5.98%)
Jan 21, 2015 8.951 9.427 8.754 8.926 390,401 -0.02(-0.28%)
Jan 20, 2015 9.402 9.402 8.906 8.951 103,176 -0.40(-4.30%)
Jan 16, 2015 9.329 9.501 9.197 9.353 144,383 +0.05(+0.53%)
Jan 15, 2015 9.485 9.673 9.123 9.304 247,553 -0.18(-1.90%)
Jan 14, 2015 9.444 9.567 9.173 9.485 177,362 +0.01(+0.09%)
Jan 13, 2015 9.452 9.690 9.296 9.476 134,507 +0.10(+1.05%)
Jan 12, 2015 9.542 9.558 9.248 9.378 131,713 -0.15(-1.55%)
Jan 09, 2015 9.591 9.666 9.287 9.526 183,496 -0.09(-0.94%)
Jan 08, 2015 9.402 9.632 9.312 9.616 141,715 +0.24(+2.54%)
Jan 07, 2015 9.542 9.567 9.263 9.378 71,637 -0.07(-0.70%)
Jan 06, 2015 9.665 9.682 9.287 9.444 106,284 -0.17(-1.79%)
Jan 05, 2015 9.780 9.809 9.608 9.616 94,188 -0.24(-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.