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

Ardmore Shipping Corp (NY: ASC )

17.92 -0.14 (-0.78%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 27, 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 (%)
Nov 28, 2014 8.177 8.201 7.860 8.106 44,727 -0.10(-1.26%)
Nov 26, 2014 8.368 8.209 8.209 8.209 25,948 -0.18(-2.18%)
Nov 25, 2014 8.423 8.423 8.296 8.391 28,710 -0.04(-0.47%)
Nov 24, 2014 8.376 8.431 8.264 8.431 32,532 +0.09(+1.05%)
Nov 21, 2014 8.423 8.558 8.280 8.344 72,936 +0.08(+0.96%)
Nov 20, 2014 8.177 8.368 8.177 8.264 86,321 +0.03(+0.39%)
Nov 19, 2014 8.582 8.582 8.098 8.233 66,213 -0.32(-3.71%)
Nov 18, 2014 8.749 8.860 8.526 8.550 115,252 -0.19(-2.18%)
Nov 17, 2014 8.796 8.840 8.709 8.741 225,625 -0.09(-0.99%)
Nov 14, 2014 8.534 8.939 8.479 8.828 221,396 +0.30(+3.54%)
Nov 13, 2014 8.645 8.645 8.320 8.526 147,224 -0.10(-1.10%)
Nov 12, 2014 8.407 8.701 8.407 8.622 187,917 +0.21(+2.55%)
Nov 11, 2014 8.296 8.495 8.296 8.407 110,312 +0.02(+0.28%)
Nov 10, 2014 8.455 8.526 8.288 8.383 114,105 -0.04(-0.47%)
Nov 07, 2014 8.415 8.518 8.344 8.423 96,066 +0.02(+0.28%)
Nov 06, 2014 8.360 8.439 8.137 8.399 98,327 +0.05(+0.57%)
Nov 05, 2014 8.145 8.415 8.058 8.352 241,178 +0.29(+3.54%)
Nov 04, 2014 8.153 8.342 7.899 8.066 165,966 +0.08(+0.99%)
Nov 03, 2014 8.161 8.217 7.828 7.987 67,912 -0.06(-0.69%)
Oct 31, 2014 7.931 8.090 7.740 8.042 151,282 +0.25(+3.26%)
Oct 30, 2014 7.860 7.939 7.701 7.788 70,129 -0.08(-1.01%)
Oct 29, 2014 8.050 8.098 7.732 7.867 91,473 -0.15(-1.88%)
Oct 28, 2014 7.812 8.018 7.633 8.018 128,035 +0.31(+4.08%)
Oct 27, 2014 7.672 7.649 7.649 7.704 131,331 +0.06(+0.72%)
Oct 24, 2014 7.822 7.856 7.429 7.649 191,083 -0.15(-1.92%)
Oct 23, 2014 7.900 8.058 7.574 7.798 219,219 +0.02(+0.20%)
Oct 22, 2014 8.120 8.176 7.672 7.782 147,834 -0.29(-3.60%)
Oct 21, 2014 7.743 8.120 7.743 8.073 117,388 +0.37(+4.80%)
Oct 20, 2014 7.727 7.735 7.625 7.704 240,371 -0.08(-1.01%)
Oct 17, 2014 7.767 7.916 7.657 7.782 402,705 +0.13(+1.75%)
Oct 16, 2014 7.075 7.712 7.075 7.649 259,171 +0.06(+0.72%)
Oct 15, 2014 7.319 7.633 7.224 7.594 169,952 +0.20(+2.66%)
Oct 14, 2014 6.965 7.484 6.965 7.397 325,015 +0.47(+6.81%)
Oct 13, 2014 6.902 7.106 6.839 6.926 229,903 -0.02(-0.23%)
Oct 10, 2014 7.554 7.684 6.485 6.941 590,262 -0.63(-8.31%)
Oct 09, 2014 8.116 8.116 7.562 7.570 258,478 -0.54(-6.69%)
Oct 08, 2014 8.262 8.274 7.460 8.113 101,988 -0.18(-2.18%)
Oct 07, 2014 8.490 8.543 8.293 8.293 90,918 -0.08(-0.94%)
Oct 06, 2014 8.521 8.683 8.364 8.372 173,815 -0.16(-1.84%)
Oct 03, 2014 8.686 8.770 8.466 8.529 79,583 -0.06(-0.64%)
Oct 02, 2014 8.561 8.650 8.325 8.584 72,211 +0.01(+0.09%)
Oct 01, 2014 8.584 8.663 8.411 8.576 83,667 +0.01(+0.09%)
Sep 30, 2014 8.757 8.765 8.529 8.569 97,964 -0.23(-2.59%)
Sep 29, 2014 8.789 8.820 8.498 8.797 120,659 -0.06(-0.71%)
Sep 26, 2014 9.103 9.150 8.765 8.859 51,388 -0.24(-2.68%)
Sep 25, 2014 9.370 9.370 8.969 9.103 69,323 -0.33(-3.50%)
Sep 24, 2014 9.252 9.465 9.150 9.433 54,556 +0.16(+1.69%)
Sep 23, 2014 9.286 9.496 9.119 9.276 87,541 -0.09(-0.92%)
Sep 22, 2014 9.449 9.449 9.276 9.363 72,624 -0.11(-1.16%)
Sep 19, 2014 9.834 9.905 9.449 9.473 108,899 -0.34(-3.45%)
Sep 18, 2014 9.779 9.897 9.748 9.811 51,079 +0.02(+0.24%)
Sep 17, 2014 9.779 9.917 9.708 9.787 53,529 -0.05(-0.48%)
Sep 16, 2014 9.874 9.954 9.787 9.834 60,826 -0.04(-0.40%)
Sep 15, 2014 9.960 10.00 9.724 9.874 168,694 -0.04(-0.40%)
Sep 12, 2014 10.22 10.22 9.850 9.913 121,823 -0.27(-2.63%)
Sep 11, 2014 10.09 10.31 10.07 10.18 145,832 +0.03(+0.31%)
Sep 10, 2014 9.968 10.18 9.968 10.15 32,967 +0.17(+1.65%)
Sep 09, 2014 10.11 10.11 9.889 9.984 46,384 -0.13(-1.24%)
Sep 08, 2014 9.899 10.12 9.855 10.11 208,009 +0.09(+0.94%)
Sep 05, 2014 9.826 10.02 9.826 10.02 86,376 +0.14(+1.43%)
Sep 04, 2014 9.921 9.984 9.921 9.874 26,460 -0.06(-0.55%)
Sep 03, 2014 10.07 10.18 9.834 9.929 95,784 -0.09(-0.86%)
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.