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 (%)
Jan 29, 2016 8.603 8.799 8.408 8.620 438,431 +0.06(+0.69%)
Jan 28, 2016 8.383 8.753 8.374 8.561 230,029 +0.29(+3.49%)
Jan 27, 2016 8.238 8.434 8.077 8.272 351,000 +0.01(+0.10%)
Jan 26, 2016 8.077 8.402 7.983 8.264 185,038 +0.25(+3.18%)
Jan 25, 2016 8.068 8.578 7.949 8.009 229,471 -0.22(-2.68%)
Jan 22, 2016 8.281 8.451 8.026 8.230 328,251 +0.09(+1.15%)
Jan 21, 2016 7.992 8.315 7.805 8.136 302,628 +0.20(+2.57%)
Jan 20, 2016 7.652 8.111 7.096 7.932 407,507 +0.09(+1.19%)
Jan 19, 2016 7.822 8.026 7.584 7.839 261,606 +0.03(+0.33%)
Jan 15, 2016 8.017 7.814 7.814 7.814 386,670 -0.47(-5.64%)
Jan 14, 2016 7.856 8.323 7.636 8.281 362,426 +0.42(+5.29%)
Jan 13, 2016 8.884 8.943 7.746 7.865 398,907 -1.02(-11.47%)
Jan 12, 2016 9.317 9.334 8.170 8.884 620,752 -0.26(-2.88%)
Jan 11, 2016 9.206 9.317 8.926 9.147 347,018 -0.05(-0.55%)
Jan 08, 2016 9.818 10.07 9.189 9.198 361,286 -0.61(-6.23%)
Jan 07, 2016 10.12 10.23 9.699 9.809 213,275 -0.54(-5.17%)
Jan 06, 2016 10.12 10.61 10.12 10.34 167,497 -0.02(-0.16%)
Jan 05, 2016 10.50 10.57 10.01 10.36 159,156 -0.11(-1.05%)
Jan 04, 2016 10.76 10.78 10.22 10.47 260,577 -0.33(-3.07%)
Dec 31, 2015 10.66 10.80 10.80 10.80 154,008 +0.11(+1.03%)
Dec 30, 2015 10.51 10.76 10.51 10.69 117,429 +0.14(+1.37%)
Dec 29, 2015 10.30 10.57 10.30 10.55 95,857 +0.28(+2.73%)
Dec 28, 2015 10.60 10.61 10.23 10.27 112,919 -0.34(-3.20%)
Dec 24, 2015 10.57 10.61 10.61 10.61 57,929 +0.03(+0.32%)
Dec 23, 2015 10.26 10.59 10.26 10.57 142,187 +0.34(+3.32%)
Dec 22, 2015 9.792 10.25 9.767 10.23 213,888 +0.48(+4.97%)
Dec 21, 2015 9.801 9.860 9.606 9.750 169,408 +0.00(+0.00%)
Dec 18, 2015 9.725 9.996 9.657 9.750 356,336 -0.03(-0.26%)
Dec 17, 2015 10.11 10.11 9.708 9.775 294,349 -0.25(-2.54%)
Dec 16, 2015 9.784 10.05 9.572 10.03 255,161 +0.23(+2.34%)
Dec 15, 2015 9.911 10.04 9.741 9.801 239,952 +0.10(+1.05%)
Dec 14, 2015 9.750 9.899 9.453 9.699 355,597 -0.11(-1.13%)
Dec 11, 2015 10.27 10.29 9.733 9.809 603,460 -0.59(-5.71%)
Dec 10, 2015 10.37 10.52 10.28 10.40 134,683 +0.06(+0.57%)
Dec 09, 2015 10.18 10.51 10.18 10.34 197,804 +0.10(+0.99%)
Dec 08, 2015 10.26 10.45 10.12 10.24 222,427 -0.05(-0.49%)
Dec 07, 2015 10.51 10.68 10.21 10.29 338,351 -0.21(-2.02%)
Dec 04, 2015 10.55 10.59 10.33 10.51 278,219 -0.06(-0.56%)
Dec 03, 2015 10.58 10.81 10.42 10.57 243,913 -0.02(-0.16%)
Dec 02, 2015 10.56 10.83 10.51 10.58 269,924 -0.04(-0.40%)
Dec 01, 2015 10.68 10.71 10.45 10.62 307,424 -0.01(-0.08%)
Nov 30, 2015 10.51 10.78 10.50 10.63 278,735 +0.11(+1.05%)
Nov 27, 2015 10.63 10.72 10.46 10.52 58,876 -0.14(-1.28%)
Nov 25, 2015 10.54 10.66 10.66 10.66 269,986 +0.07(+0.64%)
Nov 24, 2015 10.62 10.84 10.59 10.59 352,415 -0.02(-0.16%)
Nov 23, 2015 10.62 10.72 10.38 10.61 251,324 -0.03(-0.24%)
Nov 20, 2015 10.62 10.84 10.62 10.63 309,742 +0.01(+0.08%)
Nov 19, 2015 10.67 10.74 10.23 10.62 444,166 -0.05(-0.48%)
Nov 18, 2015 10.70 10.80 10.40 10.68 562,324 +0.02(+0.16%)
Nov 17, 2015 10.95 11.08 10.65 10.66 481,073 -0.29(-2.64%)
Nov 16, 2015 10.88 11.05 10.86 10.95 374,775 +0.06(+0.55%)
Nov 13, 2015 10.64 11.02 10.57 10.89 385,382 +0.17(+1.58%)
Nov 12, 2015 10.76 10.86 10.56 10.72 429,201 -0.11(-1.02%)
Nov 11, 2015 10.92 11.08 10.81 10.83 325,701 -0.19(-1.70%)
Nov 10, 2015 10.88 11.14 10.83 11.02 530,106 +0.08(+0.70%)
Nov 09, 2015 10.98 11.08 10.54 10.94 628,234 -0.09(-0.85%)
Nov 06, 2015 11.10 11.12 10.94 11.03 617,061 -0.07(-0.61%)
Nov 05, 2015 11.20 11.21 10.92 11.10 627,419 +0.09(+0.77%)
Nov 04, 2015 10.79 11.06 10.67 11.02 1,053,699 +0.30(+2.77%)
Nov 03, 2015 10.87 11.10 10.65 10.72 3,741,953 -1.54(-12.58%)
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.