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

Ardmore Shipping Corp (NY: ASC )

17.49 -0.47 (-2.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2014 10.18 10.25 9.958 10.16 51,731 -0.07(-0.69%)
Apr 29, 2014 10.22 10.28 10.11 10.23 105,045 -0.02(-0.15%)
Apr 28, 2014 10.22 10.41 10.07 10.25 56,695 +0.01(+0.08%)
Apr 25, 2014 10.37 10.41 10.07 10.24 109,448 -0.11(-1.05%)
Apr 24, 2014 10.06 10.35 9.999 10.35 171,071 +0.31(+3.08%)
Apr 23, 2014 10.09 10.11 9.968 10.04 142,889 +0.01(+0.08%)
Apr 22, 2014 10.05 10.13 9.945 10.03 416,302 +0.03(+0.31%)
Apr 21, 2014 9.867 10.08 9.751 9.999 226,696 +0.23(+2.38%)
Apr 17, 2014 9.914 9.767 9.767 9.767 188,022 -0.11(-1.10%)
Apr 16, 2014 9.798 9.929 9.589 9.875 101,711 +0.09(+0.87%)
Apr 15, 2014 9.697 9.806 9.419 9.790 347,251 +0.05(+0.56%)
Apr 14, 2014 9.682 9.775 9.605 9.736 65,775 +0.11(+1.12%)
Apr 11, 2014 9.628 9.894 9.577 9.628 119,816 +0.00(+0.00%)
Apr 10, 2014 9.550 9.643 9.512 9.628 127,248 +0.03(+0.32%)
Apr 09, 2014 9.682 9.751 9.473 9.597 397,775 -0.09(-0.88%)
Apr 08, 2014 9.852 9.991 9.558 9.682 256,558 -0.16(-1.65%)
Apr 07, 2014 10.25 10.25 9.705 9.844 321,428 -0.41(-4.00%)
Apr 04, 2014 10.26 10.36 10.08 10.25 160,001 -0.02(-0.15%)
Apr 03, 2014 10.40 10.49 10.25 10.27 98,087 -0.20(-1.92%)
Apr 02, 2014 10.36 10.52 10.36 10.47 184,745 +0.06(+0.59%)
Apr 01, 2014 10.27 10.43 10.21 10.41 116,051 +0.12(+1.20%)
Mar 31, 2014 10.16 10.39 10.14 10.29 142,400 +0.12(+1.22%)
Mar 28, 2014 10.08 10.21 10.07 10.16 51,932 +0.08(+0.77%)
Mar 27, 2014 10.21 10.36 9.945 10.08 239,874 -0.15(-1.44%)
Mar 26, 2014 10.31 10.31 10.21 10.23 89,150 -0.10(-0.97%)
Mar 25, 2014 10.27 10.46 10.25 10.33 197,859 +0.05(+0.53%)
Mar 24, 2014 10.43 10.45 10.25 10.28 128,351 -0.19(-1.77%)
Mar 21, 2014 10.58 10.68 10.40 10.46 186,660 -0.10(-0.95%)
Mar 20, 2014 10.62 10.69 10.42 10.56 88,132 -0.11(-1.01%)
Mar 19, 2014 10.74 10.78 10.62 10.67 99,737 -0.07(-0.65%)
Mar 18, 2014 10.51 10.82 10.25 10.74 339,637 +0.19(+1.83%)
Mar 17, 2014 10.56 10.64 10.54 10.55 98,809 -0.02(-0.15%)
Mar 14, 2014 10.49 10.63 10.27 10.56 246,937 +0.02(+0.22%)
Mar 13, 2014 10.53 10.57 10.24 10.54 223,849 -0.02(-0.22%)
Mar 12, 2014 10.58 10.68 10.48 10.56 255,479 -0.16(-1.51%)
Mar 11, 2014 10.63 10.93 10.52 10.73 661,681 +0.17(+1.61%)
Mar 10, 2014 10.45 10.56 10.44 10.56 363,687 +0.12(+1.11%)
Mar 07, 2014 10.52 10.59 10.44 10.44 442,883 -0.09(-0.81%)
Mar 06, 2014 10.83 10.83 10.44 10.52 3,479,927 -0.03(-0.29%)
Mar 05, 2014 9.705 10.67 9.646 10.56 704,503 +0.87(+8.94%)
Mar 04, 2014 9.937 10.05 9.635 9.690 574,401 -0.37(-3.69%)
Mar 03, 2014 9.991 10.19 9.744 10.06 76,090 +0.02(+0.23%)
Feb 28, 2014 10.19 10.19 9.906 10.04 31,193 -0.14(-1.37%)
Feb 27, 2014 10.10 10.19 9.929 10.18 46,549 +0.09(+0.84%)
Feb 26, 2014 10.06 10.26 9.937 10.09 264,959 +0.02(+0.15%)
Feb 25, 2014 10.20 10.24 10.01 10.08 70,894 -0.07(-0.69%)
Feb 24, 2014 10.39 10.39 10.07 10.15 38,165 +0.02(+0.23%)
Feb 21, 2014 10.19 10.19 10.06 10.12 109,553 -0.09(-0.91%)
Feb 20, 2014 10.43 10.43 10.08 10.22 30,657 -0.15(-1.42%)
Feb 19, 2014 10.70 10.80 10.31 10.36 42,531 -0.36(-3.39%)
Feb 18, 2014 10.80 10.92 10.69 10.73 51,237 -0.08(-0.72%)
Feb 14, 2014 10.83 10.80 10.80 10.80 47,975 +0.00(+0.00%)
Feb 13, 2014 10.74 10.83 10.15 10.80 198,847 +0.01(+0.07%)
Feb 12, 2014 10.83 10.87 10.79 10.80 30,308 -0.05(-0.43%)
Feb 11, 2014 10.93 10.94 10.66 10.84 22,342 -0.08(-0.78%)
Feb 10, 2014 11.02 11.03 10.91 10.93 14,845 -0.03(-0.28%)
Feb 07, 2014 10.83 11.02 10.72 10.96 34,953 +0.13(+1.21%)
Feb 06, 2014 10.81 10.96 10.73 10.83 54,699 +0.00(+0.00%)
Feb 05, 2014 11.17 11.21 10.61 10.83 112,405 -0.30(-2.71%)
Feb 04, 2014 11.44 11.44 10.98 11.13 100,537 -0.15(-1.30%)
Feb 03, 2014 11.37 11.41 11.07 11.27 66,181 -0.14(-1.22%)
Jan 31, 2014 10.98 11.45 10.92 11.41 101,750 +0.36(+3.22%)
Jan 30, 2014 11.10 11.29 10.70 11.06 192,839 -0.02(-0.21%)
Jan 29, 2014 11.07 11.17 10.90 11.08 20,090 +0.00(+0.00%)
Jan 28, 2014 10.90 11.20 10.90 11.08 48,573 +0.21(+1.98%)
Jan 27, 2014 11.03 11.06 10.57 10.87 47,830 -0.19(-1.74%)
Jan 24, 2014 11.34 11.36 10.90 11.06 104,174 -0.31(-2.70%)
Jan 23, 2014 11.42 11.44 11.21 11.37 83,282 -0.07(-0.60%)
Jan 22, 2014 11.34 11.57 11.30 11.43 23,625 +0.15(+1.29%)
Jan 21, 2014 11.54 11.54 11.21 11.29 52,531 -0.04(-0.34%)
Jan 17, 2014 11.26 11.33 11.33 11.33 75,915 +0.12(+1.03%)
Jan 16, 2014 11.24 11.30 11.15 11.21 48,437 -0.02(-0.21%)
Jan 15, 2014 10.94 11.24 10.92 11.24 56,735 +0.34(+3.10%)
Jan 14, 2014 10.95 10.98 10.70 10.90 128,751 -0.06(-0.56%)
Jan 13, 2014 11.09 11.12 10.94 10.96 44,483 -0.13(-1.18%)
Jan 10, 2014 11.10 11.24 10.94 11.09 71,812 -0.03(-0.28%)
Jan 09, 2014 11.52 11.52 11.05 11.12 75,328 -0.21(-1.83%)
Jan 08, 2014 11.44 11.58 11.29 11.33 54,775 -0.08(-0.67%)
Jan 07, 2014 11.48 11.59 11.03 11.40 151,966 -0.07(-0.60%)
Jan 06, 2014 11.74 11.77 11.37 11.47 180,151 -0.05(-0.47%)
Jan 03, 2014 11.67 11.80 11.42 11.53 79,769 -0.12(-0.99%)
Jan 02, 2014 11.83 11.83 11.60 11.64 125,431 -0.31(-2.57%)
Dec 31, 2013 11.64 11.95 11.95 11.95 61,071 +0.31(+2.64%)
Dec 30, 2013 11.89 11.89 11.25 11.64 113,709 -0.12(-1.04%)
Dec 27, 2013 11.86 12.16 11.73 11.77 69,159 -0.01(-0.06%)
Dec 26, 2013 11.29 11.91 11.25 11.77 101,713 +0.45(+3.93%)
Dec 24, 2013 11.25 11.33 11.07 11.33 42,650 +0.02(+0.14%)
Dec 23, 2013 10.94 11.31 10.82 11.31 99,660 +0.34(+3.08%)
Dec 20, 2013 11.04 11.04 10.71 10.97 95,357 +0.03(+0.28%)
Dec 19, 2013 10.57 11.12 10.57 10.94 121,634 +0.31(+2.96%)
Dec 18, 2013 10.10 10.79 10.10 10.63 173,466 +0.53(+5.25%)
Dec 17, 2013 10.02 10.15 9.960 10.10 76,784 +0.08(+0.77%)
Dec 16, 2013 10.13 10.14 9.914 10.02 42,848 -0.10(-0.99%)
Dec 13, 2013 10.10 10.15 9.907 10.12 22,255 +0.14(+1.38%)
Dec 12, 2013 10.08 10.37 9.914 9.983 54,642 -0.04(-0.38%)
Dec 11, 2013 9.807 10.21 9.753 10.02 264,441 +0.25(+2.59%)
Dec 10, 2013 9.492 9.799 9.392 9.768 197,778 +0.20(+2.09%)
Dec 09, 2013 9.592 9.799 9.331 9.569 173,855 +0.03(+0.32%)
Dec 06, 2013 9.630 9.676 9.484 9.538 30,257 -0.02(-0.24%)
Dec 05, 2013 9.692 9.738 9.423 9.561 63,153 -0.05(-0.56%)
Dec 04, 2013 9.423 9.653 9.400 9.615 54,330 +0.10(+1.05%)
Dec 03, 2013 9.292 9.853 9.292 9.515 943,299 +0.14(+1.47%)
Dec 02, 2013 9.699 9.822 9.338 9.377 77,686 -0.45(-4.53%)
Nov 29, 2013 9.699 9.868 9.699 9.822 7,307 +0.12(+1.27%)
Nov 27, 2013 9.745 9.930 9.599 9.699 268,762 -0.03(-0.32%)
Nov 26, 2013 9.722 10.03 9.638 9.730 29,676 -0.06(-0.63%)
Nov 25, 2013 9.814 9.814 9.638 9.791 30,727 +0.01(+0.08%)
Nov 22, 2013 9.814 9.830 9.546 9.784 41,083 -0.06(-0.62%)
Nov 21, 2013 10.01 10.11 9.768 9.845 70,045 -0.11(-1.08%)
Nov 20, 2013 10.04 10.08 9.692 9.953 74,169 -0.11(-1.07%)
Nov 19, 2013 10.03 10.15 10.03 10.06 41,693 +0.02(+0.23%)
Nov 18, 2013 10.17 10.17 10.03 10.04 62,072 -0.05(-0.46%)
Nov 15, 2013 9.976 10.18 9.974 10.08 27,834 +0.10(+1.00%)
Nov 14, 2013 10.10 10.16 9.884 9.983 70,463 -0.26(-2.55%)
Nov 12, 2013 10.21 10.25 10.11 10.24 53,850 +0.07(+0.68%)
Nov 11, 2013 10.36 10.36 9.814 10.18 85,669 -0.08(-0.75%)
Nov 08, 2013 10.04 10.26 9.676 10.25 181,680 +0.15(+1.44%)
Nov 07, 2013 10.18 10.27 10.06 10.11 82,895 +0.03(+0.30%)
Nov 06, 2013 10.11 10.21 10.06 10.08 68,537 -0.01(-0.11%)
Nov 05, 2013 10.17 10.19 10.05 10.09 38,937 -0.07(-0.68%)
Nov 04, 2013 10.06 10.25 9.972 10.16 49,873 +0.09(+0.91%)
Nov 01, 2013 10.07 10.29 9.964 10.06 137,942 +0.07(+0.69%)
Oct 31, 2013 10.12 10.18 9.941 9.995 261,010 -0.02(-0.15%)
Oct 30, 2013 10.17 10.22 9.933 10.01 96,854 -0.22(-2.17%)
Oct 29, 2013 10.03 10.30 9.995 10.23 31,207 +0.18(+1.75%)
Oct 28, 2013 10.06 10.10 9.949 10.06 37,428 +0.04(+0.38%)
Oct 25, 2013 10.09 10.12 9.933 10.02 36,323 -0.05(-0.46%)
Oct 24, 2013 10.09 10.12 9.986 10.06 69,744 -0.02(-0.15%)
Oct 23, 2013 10.16 10.22 9.933 10.08 42,674 -0.08(-0.83%)
Oct 22, 2013 10.09 10.20 10.06 10.16 43,104 +0.05(+0.53%)
Oct 21, 2013 10.12 10.12 9.941 10.11 27,262 -0.08(-0.75%)
Oct 18, 2013 9.933 10.22 9.760 10.19 66,529 +0.25(+2.54%)
Oct 17, 2013 9.804 9.987 9.457 9.933 80,710 +0.00(+0.00%)
Oct 16, 2013 9.941 10.02 9.849 9.933 49,777 +0.01(+0.08%)
Oct 15, 2013 10.05 10.12 9.813 9.926 36,993 +0.02(+0.15%)
Oct 14, 2013 9.582 9.949 9.582 9.911 14,085 +0.18(+1.81%)
Oct 11, 2013 9.849 9.849 9.414 9.735 57,494 -0.12(-1.24%)
Oct 10, 2013 9.208 10.01 9.032 9.857 176,825 +0.68(+7.41%)
Oct 09, 2013 8.856 9.208 8.650 9.177 59,678 +0.24(+2.74%)
Oct 08, 2013 9.139 9.139 8.696 8.932 99,787 -0.20(-2.18%)
Oct 07, 2013 9.177 9.185 8.978 9.131 84,919 -0.11(-1.16%)
Oct 04, 2013 9.284 9.288 9.169 9.238 62,244 +0.03(+0.33%)
Oct 03, 2013 9.337 9.376 9.169 9.208 109,380 -0.16(-1.71%)
Oct 02, 2013 9.467 9.544 9.261 9.368 63,036 -0.15(-1.53%)
Oct 01, 2013 9.292 9.582 9.208 9.513 90,722 +0.27(+2.89%)
Sep 27, 2013 9.238 9.307 9.169 9.246 44,955 +0.02(+0.17%)
Sep 26, 2013 9.368 9.406 9.169 9.230 93,186 -0.05(-0.58%)
Sep 25, 2013 9.506 9.506 9.284 9.284 163,480 -0.23(-2.41%)
Sep 24, 2013 9.582 9.590 9.498 9.513 55,885 -0.08(-0.80%)
Sep 23, 2013 9.590 9.650 9.513 9.590 86,459 +0.03(+0.32%)
Sep 20, 2013 9.666 9.689 9.307 9.559 161,609 -0.11(-1.11%)
Sep 19, 2013 9.811 9.872 9.284 9.666 558,566 -0.19(-1.94%)
Sep 18, 2013 10.08 10.08 9.742 9.857 180,627 -0.30(-2.93%)
Sep 17, 2013 10.28 10.29 10.11 10.16 55,657 -0.15(-1.41%)
Sep 16, 2013 10.33 10.35 10.23 10.30 48,474 -0.05(-0.52%)
Sep 13, 2013 10.24 10.38 10.22 10.35 39,015 -0.02(-0.22%)
Sep 12, 2013 10.39 10.40 10.30 10.38 27,368 -0.01(-0.07%)
Sep 11, 2013 10.29 10.39 10.29 10.38 38,316 +0.07(+0.67%)
Sep 10, 2013 10.14 10.32 10.14 10.32 136,852 +0.08(+0.75%)
Sep 09, 2013 10.29 10.33 10.09 10.24 69,857 -0.01(-0.08%)
Sep 06, 2013 10.33 10.33 10.03 10.25 183,391 -0.08(-0.74%)
Sep 05, 2013 10.17 10.33 10.14 10.32 46,910 +0.04(+0.37%)
Sep 04, 2013 10.28 10.29 10.14 10.29 58,472 -0.04(-0.37%)
Sep 03, 2013 10.51 10.54 10.10 10.32 176,597 -0.11(-1.10%)
Aug 30, 2013 10.54 10.58 10.43 10.44 15,055 -0.06(-0.58%)
Aug 29, 2013 10.67 10.71 10.48 10.50 73,860 -0.11(-1.01%)
Aug 28, 2013 10.61 10.74 10.39 10.61 122,769 +0.05(+0.43%)
Aug 27, 2013 10.47 10.61 10.43 10.56 78,608 +0.03(+0.29%)
Aug 26, 2013 10.53 10.70 10.46 10.53 145,639 +0.05(+0.51%)
Aug 23, 2013 10.71 10.74 10.35 10.48 108,473 -0.22(-2.07%)
Aug 22, 2013 10.60 10.71 10.58 10.70 308,644 +0.11(+1.08%)
Aug 21, 2013 10.58 10.60 10.56 10.58 120,697 +0.00(+0.00%)
Aug 20, 2013 10.58 10.61 10.55 10.58 123,334 +0.01(+0.07%)
Aug 19, 2013 10.57 10.60 10.50 10.58 107,439 -0.08(-0.79%)
Aug 16, 2013 10.66 10.71 10.61 10.66 528,224 -0.02(-0.14%)
Aug 15, 2013 10.62 10.67 10.51 10.67 268,618 +0.09(+0.87%)
Aug 14, 2013 10.63 10.63 10.52 10.58 197,084 -0.05(-0.50%)
Aug 13, 2013 10.41 10.64 10.40 10.64 221,690 +0.09(+0.87%)
Aug 12, 2013 10.54 10.54 10.50 10.54 175,420 +0.00(+0.00%)
Aug 09, 2013 10.51 10.61 10.51 10.54 150,580 +0.04(+0.36%)
Aug 08, 2013 10.51 10.53 10.50 10.51 155,806 +0.00(+0.00%)
Aug 07, 2013 10.54 10.58 10.49 10.51 205,350 -0.07(-0.65%)
Aug 06, 2013 10.51 10.62 10.47 10.58 318,458 +0.07(+0.65%)
Aug 05, 2013 10.51 10.51 10.30 10.51 239,322 +0.00(+0.00%)
Aug 02, 2013 10.32 10.51 10.22 10.51 496,567 +0.19(+1.85%)
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.