Ardmore Shipping Corp (NY: ASC )

17.60 -0.09 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.456 8.608 8.416 8.464 190,426 +0.03(+0.38%)
Feb 26, 2015 8.351 8.472 8.291 8.432 175,829 +0.11(+1.35%)
Feb 25, 2015 8.247 8.335 8.175 8.319 54,170 +0.08(+0.97%)
Feb 24, 2015 8.183 8.255 8.135 8.239 106,519 +0.08(+0.98%)
Feb 23, 2015 8.432 8.464 8.063 8.159 197,446 -0.28(-3.32%)
Feb 20, 2015 8.696 8.696 8.311 8.440 122,754 -0.13(-1.50%)
Feb 19, 2015 8.536 8.688 8.456 8.568 140,678 +0.02(+0.28%)
Feb 18, 2015 8.744 8.768 8.424 8.544 107,355 -0.18(-2.02%)
Feb 17, 2015 8.984 8.992 8.712 8.720 202,215 -0.26(-2.85%)
Feb 13, 2015 9.136 8.976 8.976 8.976 90,294 -0.17(-1.84%)
Feb 12, 2015 9.144 9.176 9.096 9.144 89,984 +0.02(+0.26%)
Feb 11, 2015 9.288 9.545 9.008 9.120 127,360 -0.14(-1.56%)
Feb 10, 2015 9.368 9.368 8.872 9.264 219,769 -0.07(-0.77%)
Feb 09, 2015 9.809 9.825 9.264 9.336 130,480 -0.46(-4.66%)
Feb 06, 2015 9.721 9.945 9.649 9.793 127,700 +0.14(+1.41%)
Feb 05, 2015 9.521 9.801 9.384 9.657 205,858 +0.21(+2.20%)
Feb 04, 2015 8.864 9.633 8.808 9.448 306,160 +0.66(+7.47%)
Feb 03, 2015 9.088 9.456 8.760 8.792 676,398 -0.24(-2.66%)
Feb 02, 2015 9.152 9.336 9.008 9.032 185,607 -0.03(-0.35%)
Jan 30, 2015 9.224 9.392 9.024 9.064 159,018 -0.18(-1.91%)
Jan 29, 2015 9.168 9.336 8.992 9.240 85,404 +0.14(+1.50%)
Jan 28, 2015 9.416 9.416 9.096 9.104 107,227 -0.21(-2.24%)
Jan 27, 2015 9.090 9.439 9.050 9.312 143,090 +0.15(+1.65%)
Jan 26, 2015 9.169 9.185 9.011 9.162 88,435 +0.02(+0.17%)
Jan 23, 2015 9.138 9.169 9.055 9.146 286,528 +0.00(+0.00%)
Jan 22, 2015 8.725 9.209 8.653 9.146 387,088 +0.52(+5.98%)
Jan 21, 2015 8.653 9.114 8.463 8.630 403,818 -0.02(-0.28%)
Jan 20, 2015 9.090 9.090 8.611 8.653 106,722 -0.39(-4.30%)
Jan 16, 2015 9.019 9.185 8.892 9.042 149,345 +0.05(+0.53%)
Jan 15, 2015 9.169 9.352 8.820 8.995 256,061 -0.17(-1.90%)
Jan 14, 2015 9.130 9.249 8.868 9.169 183,458 +0.01(+0.09%)
Jan 13, 2015 9.138 9.368 8.987 9.162 139,129 +0.10(+1.05%)
Jan 12, 2015 9.225 9.241 8.941 9.066 136,240 -0.14(-1.55%)
Jan 09, 2015 9.273 9.345 8.979 9.209 189,803 -0.09(-0.94%)
Jan 08, 2015 9.090 9.312 9.003 9.296 146,585 +0.23(+2.54%)
Jan 07, 2015 9.225 9.249 8.955 9.066 74,099 -0.06(-0.70%)
Jan 06, 2015 9.344 9.360 8.979 9.130 109,937 -0.17(-1.79%)
Jan 05, 2015 9.455 9.483 9.289 9.296 97,425 -0.23(-2.42%)
Jan 02, 2015 9.614 9.614 9.249 9.527 90,697 +0.02(+0.25%)
Dec 31, 2014 9.304 9.503 9.503 9.503 141,329 +0.31(+3.37%)
Dec 30, 2014 9.217 9.233 9.074 9.193 71,191 -0.02(-0.17%)
Dec 29, 2014 9.289 9.360 9.130 9.209 126,739 -0.06(-0.68%)
Dec 26, 2014 9.098 9.320 8.963 9.273 150,566 +0.25(+2.73%)
Dec 24, 2014 9.019 9.027 9.027 9.027 62,729 +0.06(+0.62%)
Dec 23, 2014 8.955 9.058 8.923 8.971 157,975 +0.02(+0.27%)
Dec 22, 2014 8.995 9.011 8.757 8.947 70,498 +0.00(+0.00%)
Dec 19, 2014 8.661 8.947 8.495 8.947 325,389 +0.27(+3.11%)
Dec 18, 2014 8.741 8.884 8.614 8.677 229,860 -0.03(-0.36%)
Dec 17, 2014 8.518 8.796 8.511 8.709 250,811 +0.18(+2.14%)
Dec 16, 2014 8.598 8.701 8.503 8.526 355,373 -0.04(-0.46%)
Dec 15, 2014 8.264 8.614 8.249 8.566 306,362 +0.52(+6.52%)
Dec 12, 2014 7.820 8.145 7.796 8.042 262,750 +0.09(+1.10%)
Dec 11, 2014 7.804 8.034 7.701 7.955 378,860 +0.13(+1.73%)
Dec 10, 2014 7.987 7.987 7.725 7.820 260,524 -0.16(-1.99%)
Dec 09, 2014 7.510 8.098 7.494 7.979 352,916 +0.36(+4.69%)
Dec 08, 2014 7.780 7.828 7.485 7.621 200,149 -0.21(-2.64%)
Dec 05, 2014 7.550 7.915 7.550 7.828 176,112 +0.27(+3.57%)
Dec 04, 2014 7.661 7.677 7.383 7.558 151,717 -0.09(-1.14%)
Dec 03, 2014 7.653 7.931 7.605 7.645 91,780 -0.01(-0.10%)
Dec 02, 2014 7.836 7.923 7.471 7.653 101,382 -0.15(-1.93%)
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.