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 (%)
Aug 29, 2014 10.28 10.50 10.50 10.50 44,504 +0.20(+1.95%)
Aug 28, 2014 10.29 10.40 10.24 10.30 37,461 -0.15(-1.46%)
Aug 27, 2014 10.60 10.60 10.37 10.45 24,418 -0.10(-0.91%)
Aug 26, 2014 10.48 10.60 10.41 10.55 31,868 +0.04(+0.38%)
Aug 25, 2014 10.49 10.57 10.43 10.51 36,547 +0.08(+0.77%)
Aug 22, 2014 10.58 10.64 10.40 10.43 33,232 -0.16(-1.52%)
Aug 21, 2014 10.65 10.66 10.49 10.59 68,332 -0.08(-0.75%)
Aug 20, 2014 10.64 10.68 10.60 10.67 65,371 -0.02(-0.15%)
Aug 19, 2014 10.66 10.71 10.66 10.68 48,154 +0.06(+0.60%)
Aug 18, 2014 10.52 10.73 10.52 10.62 100,520 +0.14(+1.38%)
Aug 15, 2014 10.48 10.53 10.44 10.48 125,582 +0.10(+0.93%)
Aug 14, 2014 10.22 10.42 10.22 10.38 111,343 +0.14(+1.41%)
Aug 13, 2014 10.33 10.40 10.23 10.24 54,386 -0.10(-0.93%)
Aug 12, 2014 10.49 10.54 10.25 10.33 59,113 -0.17(-1.60%)
Aug 11, 2014 10.35 10.74 10.32 10.50 74,791 +0.12(+1.16%)
Aug 08, 2014 10.19 10.45 10.19 10.38 53,168 +0.17(+1.65%)
Aug 07, 2014 10.43 10.44 10.15 10.21 64,034 -0.22(-2.08%)
Aug 06, 2014 10.45 10.64 10.39 10.43 125,940 -0.06(-0.54%)
Aug 05, 2014 10.75 10.84 10.36 10.48 193,197 -0.33(-3.04%)
Aug 04, 2014 10.55 10.85 10.50 10.81 181,455 +0.30(+2.90%)
Aug 01, 2014 10.53 10.54 10.24 10.51 247,582 -0.02(-0.23%)
Jul 31, 2014 10.48 10.59 10.40 10.53 228,838 +0.00(+0.00%)
Jul 30, 2014 10.64 10.77 10.32 10.53 185,470 -0.07(-0.68%)
Jul 29, 2014 10.43 10.77 10.43 10.60 167,759 +0.18(+1.69%)
Jul 28, 2014 10.27 10.45 10.22 10.43 205,755 +0.16(+1.55%)
Jul 25, 2014 10.13 10.28 10.11 10.27 153,802 +0.09(+0.86%)
Jul 24, 2014 9.951 10.21 9.919 10.18 176,651 +0.21(+2.16%)
Jul 23, 2014 9.895 10.09 9.759 9.966 252,274 +0.09(+0.89%)
Jul 22, 2014 9.958 10.05 9.879 9.879 92,417 -0.04(-0.40%)
Jul 21, 2014 9.935 10.09 9.855 9.919 149,854 -0.09(-0.87%)
Jul 18, 2014 9.847 10.11 9.843 10.01 147,561 +0.11(+1.13%)
Jul 17, 2014 9.982 10.13 9.831 9.895 102,500 -0.12(-1.19%)
Jul 16, 2014 10.09 10.10 9.895 10.01 63,122 -0.04(-0.40%)
Jul 15, 2014 10.13 10.13 9.843 10.05 100,199 -0.03(-0.32%)
Jul 14, 2014 10.09 10.19 10.01 10.09 223,441 +0.04(+0.40%)
Jul 11, 2014 9.951 10.09 9.863 10.05 149,474 +0.04(+0.40%)
Jul 10, 2014 10.09 10.14 9.943 10.01 142,712 -0.23(-2.26%)
Jul 09, 2014 10.55 10.55 10.20 10.24 188,795 +0.16(+1.58%)
Jul 08, 2014 10.38 10.38 10.07 10.08 260,457 -0.27(-2.61%)
Jul 07, 2014 10.67 10.71 10.26 10.35 203,532 -0.34(-3.20%)
Jul 03, 2014 10.83 10.69 10.69 10.69 64,695 -0.12(-1.10%)
Jul 02, 2014 10.87 11.00 10.74 10.81 181,103 -0.08(-0.73%)
Jul 01, 2014 10.98 11.00 10.68 10.89 257,915 -0.12(-1.09%)
Jun 30, 2014 10.90 11.05 10.67 11.01 289,198 +0.12(+1.10%)
Jun 27, 2014 11.24 11.33 10.89 10.89 1,904,387 -0.30(-2.70%)
Jun 26, 2014 11.32 11.32 11.08 11.19 136,824 -0.12(-1.06%)
Jun 25, 2014 11.23 11.41 11.18 11.31 174,209 +0.13(+1.14%)
Jun 24, 2014 11.38 11.42 11.11 11.18 172,801 -0.25(-2.16%)
Jun 23, 2014 11.73 11.75 11.34 11.43 205,704 -0.29(-2.45%)
Jun 20, 2014 11.54 11.74 11.39 11.72 260,365 +0.22(+1.94%)
Jun 19, 2014 11.54 11.69 11.38 11.49 114,173 -0.09(-0.76%)
Jun 18, 2014 11.58 11.65 11.48 11.58 153,116 -0.05(-0.41%)
Jun 17, 2014 11.70 11.77 11.42 11.63 242,933 -0.16(-1.35%)
Jun 16, 2014 11.59 11.92 11.59 11.79 288,991 +0.14(+1.16%)
Jun 13, 2014 11.78 11.82 11.52 11.65 148,914 -0.16(-1.35%)
Jun 12, 2014 11.60 11.86 11.60 11.81 194,914 +0.16(+1.37%)
Jun 11, 2014 11.53 11.70 11.53 11.65 208,526 +0.14(+1.17%)
Jun 10, 2014 11.58 11.62 11.32 11.52 196,096 +0.00(+0.00%)
Jun 06, 2014 11.45 11.55 11.30 11.52 144,645 +0.06(+0.56%)
Jun 05, 2014 11.25 11.46 11.07 11.46 199,193 +0.16(+1.41%)
Jun 04, 2014 11.22 11.38 11.14 11.30 213,914 +0.02(+0.14%)
Jun 03, 2014 11.01 11.34 10.89 11.28 183,974 +0.25(+2.24%)
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.