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 (%)
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%)
May 01, 2015 9.909 10.39 9.761 9.794 330,367 -0.11(-1.08%)
Apr 30, 2015 10.11 10.17 9.588 9.901 381,102 -0.26(-2.51%)
Apr 29, 2015 10.23 10.53 10.03 10.16 354,499 -0.05(-0.48%)
Apr 28, 2015 9.818 10.29 9.685 10.21 382,773 +0.44(+4.47%)
Apr 27, 2015 9.687 10.15 9.687 9.769 530,848 +0.21(+2.22%)
Apr 24, 2015 9.614 9.679 9.369 9.557 251,351 +0.02(+0.17%)
Apr 23, 2015 8.977 9.565 8.977 9.540 299,829 +0.59(+6.56%)
Apr 22, 2015 8.635 8.994 8.625 8.953 210,563 +0.27(+3.10%)
Apr 21, 2015 8.708 8.716 8.569 8.684 53,968 -0.02(-0.28%)
Apr 20, 2015 8.757 8.855 8.651 8.708 134,715 +0.03(+0.38%)
Apr 17, 2015 8.732 8.773 8.561 8.675 122,595 -0.08(-0.93%)
Apr 16, 2015 8.716 8.847 8.626 8.757 239,629 +0.11(+1.32%)
Apr 15, 2015 8.700 8.757 8.569 8.643 154,077 +0.00(+0.00%)
Apr 14, 2015 8.675 8.700 8.594 8.643 78,964 +0.01(+0.09%)
Apr 13, 2015 8.700 8.765 8.586 8.635 188,653 -0.04(-0.47%)
Apr 10, 2015 8.577 8.692 8.528 8.675 125,648 +0.13(+1.53%)
Apr 09, 2015 8.431 8.586 8.422 8.545 140,458 +0.16(+1.85%)
Apr 08, 2015 8.594 8.684 8.357 8.390 140,116 -0.16(-1.91%)
Apr 07, 2015 8.333 8.708 8.333 8.553 190,873 +0.24(+2.85%)
Apr 06, 2015 8.300 8.357 8.251 8.316 161,737 +0.03(+0.39%)
Apr 02, 2015 8.267 8.284 8.284 8.284 373,473 +0.03(+0.40%)
Apr 01, 2015 8.259 8.304 8.226 8.251 192,461 +0.03(+0.40%)
Mar 31, 2015 8.308 8.308 8.186 8.218 96,337 -0.06(-0.69%)
Mar 30, 2015 8.284 8.284 8.071 8.275 177,483 -0.01(-0.10%)
Mar 27, 2015 8.528 8.561 8.243 8.284 92,276 -0.25(-2.96%)
Mar 26, 2015 8.610 8.708 8.528 8.537 95,115 -0.04(-0.48%)
Mar 25, 2015 8.569 8.684 8.488 8.577 69,052 +0.05(+0.57%)
Mar 24, 2015 8.390 8.545 8.365 8.528 166,433 +0.14(+1.65%)
Mar 23, 2015 8.341 8.470 8.341 8.390 323,757 +0.07(+0.88%)
Mar 20, 2015 8.390 8.577 8.263 8.316 235,612 -0.01(-0.10%)
Mar 19, 2015 8.708 8.708 8.292 8.324 72,244 -0.37(-4.23%)
Mar 18, 2015 8.120 8.798 8.120 8.692 163,236 +0.60(+7.36%)
Mar 17, 2015 8.006 8.202 7.998 8.096 250,747 +0.03(+0.40%)
Mar 16, 2015 8.431 8.431 7.794 8.063 432,847 -0.33(-3.98%)
Mar 13, 2015 8.439 8.479 8.357 8.398 278,359 -0.04(-0.48%)
Mar 12, 2015 8.382 8.569 8.382 8.439 166,950 +0.15(+1.77%)
Mar 11, 2015 8.267 8.341 8.210 8.292 257,288 +0.07(+0.89%)
Mar 10, 2015 8.284 8.308 8.202 8.218 44,054 -0.11(-1.27%)
Mar 09, 2015 8.316 8.349 8.202 8.324 162,409 +0.06(+0.69%)
Mar 06, 2015 8.284 8.431 8.218 8.267 112,116 -0.10(-1.17%)
Mar 05, 2015 8.724 8.741 8.341 8.365 84,210 -0.16(-1.82%)
Mar 04, 2015 8.488 8.553 8.553 8.520 88,044 -0.03(-0.38%)
Mar 03, 2015 8.643 8.920 8.545 8.553 83,466 -0.10(-1.13%)
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.