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 8.613 8.809 8.418 8.630 437,920 +0.06(+0.69%)
Jan 28, 2016 8.392 8.763 8.384 8.571 229,761 +0.29(+3.49%)
Jan 27, 2016 8.248 8.443 8.086 8.282 350,591 +0.01(+0.10%)
Jan 26, 2016 8.086 8.412 7.993 8.273 184,822 +0.26(+3.18%)
Jan 25, 2016 8.078 8.588 7.959 8.018 229,203 -0.22(-2.68%)
Jan 22, 2016 8.290 8.460 8.035 8.239 327,868 +0.09(+1.15%)
Jan 21, 2016 8.001 8.325 7.814 8.146 302,276 +0.20(+2.57%)
Jan 20, 2016 7.661 8.120 7.104 7.942 407,033 +0.09(+1.19%)
Jan 19, 2016 7.831 8.035 7.593 7.848 261,302 +0.03(+0.33%)
Jan 15, 2016 8.027 7.823 7.823 7.823 386,220 -0.47(-5.64%)
Jan 14, 2016 7.865 8.333 7.645 8.290 362,004 +0.42(+5.29%)
Jan 13, 2016 8.894 8.954 7.755 7.874 398,443 -1.02(-11.47%)
Jan 12, 2016 9.328 9.345 8.180 8.894 620,029 -0.26(-2.88%)
Jan 11, 2016 9.217 9.328 8.937 9.158 346,614 -0.05(-0.55%)
Jan 08, 2016 9.829 10.08 9.200 9.209 360,865 -0.61(-6.23%)
Jan 07, 2016 10.13 10.25 9.710 9.821 213,027 -0.54(-5.17%)
Jan 06, 2016 10.13 10.62 10.13 10.36 167,302 -0.02(-0.16%)
Jan 05, 2016 10.51 10.59 10.02 10.37 158,971 -0.11(-1.05%)
Jan 04, 2016 10.77 10.79 10.23 10.48 260,274 -0.33(-3.07%)
Dec 31, 2015 10.67 10.82 10.82 10.82 153,829 +0.11(+1.03%)
Dec 30, 2015 10.52 10.77 10.52 10.71 117,292 +0.14(+1.37%)
Dec 29, 2015 10.31 10.58 10.31 10.56 95,746 +0.28(+2.73%)
Dec 28, 2015 10.61 10.62 10.24 10.28 112,788 -0.34(-3.20%)
Dec 24, 2015 10.58 10.62 10.62 10.62 57,862 +0.03(+0.32%)
Dec 23, 2015 10.27 10.60 10.27 10.59 142,021 +0.34(+3.32%)
Dec 22, 2015 9.804 10.26 9.778 10.25 213,639 +0.48(+4.97%)
Dec 21, 2015 9.812 9.872 9.617 9.761 169,211 +0.00(+0.00%)
Dec 18, 2015 9.736 10.01 9.668 9.761 355,921 -0.03(-0.26%)
Dec 17, 2015 10.12 10.12 9.719 9.787 294,006 -0.26(-2.54%)
Dec 16, 2015 9.795 10.06 9.583 10.04 254,864 +0.23(+2.34%)
Dec 15, 2015 9.923 10.05 9.753 9.812 239,673 +0.10(+1.05%)
Dec 14, 2015 9.761 9.910 9.464 9.710 355,183 -0.11(-1.13%)
Dec 11, 2015 10.28 10.31 9.744 9.821 602,758 -0.60(-5.71%)
Dec 10, 2015 10.38 10.54 10.29 10.42 134,526 +0.06(+0.58%)
Dec 09, 2015 10.20 10.52 10.20 10.36 197,574 +0.10(+0.99%)
Dec 08, 2015 10.27 10.46 10.13 10.25 222,168 -0.05(-0.49%)
Dec 07, 2015 10.52 10.69 10.22 10.31 337,957 -0.21(-2.02%)
Dec 04, 2015 10.56 10.60 10.34 10.52 277,895 -0.06(-0.56%)
Dec 03, 2015 10.59 10.82 10.43 10.58 243,629 -0.02(-0.16%)
Dec 02, 2015 10.57 10.84 10.53 10.59 269,610 -0.04(-0.40%)
Dec 01, 2015 10.69 10.72 10.46 10.64 307,066 -0.01(-0.08%)
Nov 30, 2015 10.52 10.79 10.51 10.65 278,410 +0.11(+1.05%)
Nov 27, 2015 10.65 10.73 10.48 10.54 58,808 -0.14(-1.28%)
Nov 25, 2015 10.55 10.67 10.67 10.67 269,672 +0.07(+0.64%)
Nov 24, 2015 10.63 10.85 10.60 10.60 352,005 -0.02(-0.16%)
Nov 23, 2015 10.63 10.73 10.39 10.62 251,031 -0.03(-0.24%)
Nov 20, 2015 10.64 10.85 10.63 10.65 309,382 +0.01(+0.08%)
Nov 19, 2015 10.68 10.75 10.25 10.64 443,649 -0.05(-0.48%)
Nov 18, 2015 10.71 10.82 10.41 10.69 561,669 +0.02(+0.16%)
Nov 17, 2015 10.96 11.10 10.66 10.67 480,513 -0.29(-2.64%)
Nov 16, 2015 10.89 11.06 10.88 10.96 374,338 +0.06(+0.55%)
Nov 13, 2015 10.65 11.03 10.59 10.90 384,934 +0.17(+1.58%)
Nov 12, 2015 10.77 10.87 10.57 10.73 428,701 -0.11(-1.02%)
Nov 11, 2015 10.93 11.10 10.82 10.84 325,322 -0.19(-1.70%)
Nov 10, 2015 10.89 11.16 10.84 11.03 529,489 +0.08(+0.70%)
Nov 09, 2015 10.99 11.09 10.55 10.95 627,502 -0.09(-0.85%)
Nov 06, 2015 11.11 11.13 10.95 11.05 616,343 -0.07(-0.61%)
Nov 05, 2015 11.22 11.22 10.93 11.11 626,688 +0.09(+0.77%)
Nov 04, 2015 10.80 11.07 10.68 11.03 1,052,472 +0.30(+2.77%)
Nov 03, 2015 10.88 11.11 10.66 10.73 3,737,596 -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.