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 31, 2014 11.22 11.70 11.16 11.66 99,597 +0.36(+3.22%)
Jan 30, 2014 11.34 11.53 10.93 11.30 188,758 -0.02(-0.21%)
Jan 29, 2014 11.31 11.42 11.14 11.32 19,665 +0.00(+0.00%)
Jan 28, 2014 11.14 11.44 11.14 11.32 47,545 +0.22(+1.98%)
Jan 27, 2014 11.27 11.30 10.80 11.10 46,818 -0.20(-1.74%)
Jan 24, 2014 11.59 11.60 11.14 11.30 101,970 -0.31(-2.70%)
Jan 23, 2014 11.67 11.69 11.46 11.61 81,520 -0.07(-0.60%)
Jan 22, 2014 11.58 11.82 11.55 11.68 23,125 +0.15(+1.29%)
Jan 21, 2014 11.79 11.79 11.45 11.53 51,420 -0.04(-0.34%)
Jan 17, 2014 11.50 11.57 11.57 11.57 74,309 +0.12(+1.03%)
Jan 16, 2014 11.48 11.54 11.39 11.45 47,412 -0.02(-0.20%)
Jan 15, 2014 11.18 11.49 11.16 11.48 55,534 +0.35(+3.10%)
Jan 14, 2014 11.18 11.22 10.93 11.13 126,027 -0.06(-0.56%)
Jan 13, 2014 11.33 11.36 11.18 11.20 43,541 -0.13(-1.18%)
Jan 10, 2014 11.34 11.48 11.18 11.33 70,293 -0.03(-0.28%)
Jan 09, 2014 11.77 11.77 11.29 11.36 73,734 -0.21(-1.83%)
Jan 08, 2014 11.69 11.83 11.53 11.57 53,616 -0.08(-0.67%)
Jan 07, 2014 11.73 11.84 11.27 11.65 148,750 -0.07(-0.60%)
Jan 06, 2014 12.00 12.02 11.61 11.72 176,339 -0.05(-0.47%)
Jan 03, 2014 11.92 12.05 11.67 11.78 78,081 -0.12(-0.99%)
Jan 02, 2014 12.09 12.09 11.85 11.89 122,778 -0.31(-2.57%)
Dec 31, 2013 11.89 12.21 12.21 12.21 59,779 +0.31(+2.64%)
Dec 30, 2013 12.14 12.14 11.49 11.89 111,303 -0.13(-1.04%)
Dec 27, 2013 12.12 12.43 11.98 12.02 67,695 -0.01(-0.06%)
Dec 26, 2013 11.53 12.17 11.49 12.03 99,561 +0.46(+3.93%)
Dec 24, 2013 11.49 11.57 11.31 11.57 41,748 +0.02(+0.14%)
Dec 23, 2013 11.18 11.56 11.05 11.56 97,552 +0.35(+3.08%)
Dec 20, 2013 11.27 11.27 10.94 11.21 93,339 +0.03(+0.28%)
Dec 19, 2013 10.80 11.36 10.80 11.18 119,061 +0.32(+2.96%)
Dec 18, 2013 10.32 11.02 10.32 10.86 169,795 +0.54(+5.25%)
Dec 17, 2013 10.24 10.37 10.18 10.32 75,159 +0.08(+0.77%)
Dec 16, 2013 10.35 10.36 10.13 10.24 41,942 -0.10(-0.99%)
Dec 13, 2013 10.32 10.37 10.12 10.34 21,784 +0.14(+1.38%)
Dec 12, 2013 10.29 10.59 10.13 10.20 53,486 -0.04(-0.38%)
Dec 11, 2013 10.02 10.43 9.964 10.24 258,846 +0.26(+2.59%)
Dec 10, 2013 9.697 10.01 9.595 9.980 193,594 +0.20(+2.09%)
Dec 09, 2013 9.799 10.01 9.532 9.776 170,176 +0.03(+0.32%)
Dec 06, 2013 9.838 9.885 9.689 9.744 29,616 -0.02(-0.24%)
Dec 05, 2013 9.901 9.948 9.626 9.768 61,817 -0.05(-0.56%)
Dec 04, 2013 9.626 9.862 9.603 9.823 53,180 +0.10(+1.05%)
Dec 03, 2013 9.493 10.07 9.493 9.721 923,341 +0.14(+1.47%)
Dec 02, 2013 9.909 10.03 9.540 9.579 76,043 -0.46(-4.53%)
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%)
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.