FinancialContent is the trusted provider of stock market information to the media industry.
Ardmore Shipping Corp (NY: ASC)
8.600 USD  +0.080 (+0.94%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 12, 2019 8.500 8.690 8.460 8.600 203,809 +0.08(+0.94%)
Dec 11, 2019 8.560 8.580 8.380 8.520 159,755 -0.02(-0.23%)
Dec 10, 2019 8.280 8.580 8.270 8.540 176,835 +0.25(+3.02%)
Dec 09, 2019 8.250 8.440 8.250 8.290 144,245 -0.04(-0.48%)
Dec 06, 2019 8.130 8.360 8.130 8.330 169,600 +0.27(+3.35%)
Dec 05, 2019 8.150 8.200 8.040 8.060 202,492 -0.02(-0.25%)
Dec 04, 2019 8.070 8.140 8.000 8.080 186,497 +0.09(+1.13%)
Dec 03, 2019 7.870 8.030 7.800 7.990 261,763 +0.11(+1.40%)
Dec 02, 2019 7.990 8.000 7.760 7.880 339,490 -0.11(-1.38%)
Nov 29, 2019 8.150 8.170 7.940 7.990 115,000 -0.28(-3.39%)
Nov 27, 2019 8.320 8.350 8.170 8.270 128,100 +0.00(+0.00%)
Nov 26, 2019 8.310 8.480 8.260 8.270 121,364 -0.11(-1.31%)
Nov 25, 2019 8.250 8.510 8.230 8.380 187,030 +0.11(+1.33%)
Nov 22, 2019 8.370 8.460 8.240 8.270 190,300 -0.08(-0.96%)
Nov 21, 2019 8.370 8.460 8.140 8.350 235,874 -0.02(-0.24%)
Nov 20, 2019 8.250 8.530 8.100 8.370 334,019 +0.17(+2.07%)
Nov 19, 2019 8.120 8.210 7.960 8.200 220,137 +0.16(+1.99%)
Nov 18, 2019 8.200 8.280 7.950 8.040 153,533 -0.15(-1.83%)
Nov 15, 2019 8.000 8.250 8.000 8.190 194,200 +0.24(+3.02%)
Nov 14, 2019 7.920 8.070 7.910 7.950 212,258 -0.01(-0.13%)
Nov 13, 2019 7.900 8.100 7.900 7.960 205,123 -0.09(-1.12%)
Nov 12, 2019 7.580 8.200 7.580 8.050 392,979 +0.41(+5.37%)
Nov 11, 2019 7.430 7.680 7.360 7.640 197,569 +0.14(+1.87%)
Nov 08, 2019 7.500 7.540 7.340 7.500 341,900 -0.03(-0.40%)
Nov 07, 2019 7.940 7.940 7.481 7.530 253,733 -0.35(-4.44%)
Nov 06, 2019 8.210 8.300 7.870 7.880 314,968 -0.35(-4.25%)
Nov 05, 2019 8.600 8.690 8.050 8.230 499,564 -0.03(-0.36%)
Nov 04, 2019 8.320 8.420 8.170 8.260 302,743 +0.00(+0.00%)
Nov 01, 2019 8.080 8.280 7.970 8.260 365,000 +0.27(+3.38%)
Oct 31, 2019 8.210 8.210 7.770 7.990 426,548 -0.23(-2.80%)
Oct 30, 2019 8.370 8.440 8.190 8.220 267,464 -0.22(-2.61%)
Oct 29, 2019 8.580 8.670 8.370 8.440 224,717 -0.21(-2.43%)
Oct 28, 2019 8.510 8.740 8.510 8.650 162,300 +0.12(+1.41%)
Oct 25, 2019 8.750 8.770 8.510 8.530 271,900 -0.17(-1.95%)
Oct 24, 2019 8.890 9.040 8.615 8.700 352,198 -0.10(-1.14%)
Oct 23, 2019 8.530 8.890 8.460 8.800 252,571 +0.34(+4.02%)
Oct 22, 2019 8.510 8.680 8.390 8.460 346,304 -0.05(-0.59%)
Oct 21, 2019 8.950 8.950 8.465 8.510 393,275 -0.41(-4.60%)
Oct 18, 2019 8.900 9.050 8.770 8.920 275,000 +0.03(+0.34%)
Oct 17, 2019 9.350 9.430 8.830 8.890 555,978 -0.60(-6.32%)
Oct 16, 2019 9.000 9.790 8.960 9.490 613,883 +0.36(+3.94%)
Oct 15, 2019 9.200 9.250 8.710 9.130 720,043 -0.09(-0.98%)
Oct 14, 2019 8.720 9.290 8.660 9.220 378,870 +0.50(+5.73%)
Oct 11, 2019 8.580 8.950 8.530 8.720 532,600 +0.30(+3.56%)
Oct 10, 2019 8.200 8.440 8.200 8.420 392,243 +0.05(+0.60%)
Oct 09, 2019 8.350 8.620 8.170 8.370 382,153 -0.01(-0.12%)
Oct 08, 2019 8.120 8.510 8.060 8.380 409,913 +0.26(+3.20%)
Oct 07, 2019 7.700 8.280 7.670 8.120 463,499 +0.51(+6.70%)
Oct 04, 2019 7.090 7.620 7.090 7.610 239,600 +0.50(+7.03%)
Oct 03, 2019 6.820 7.140 6.820 7.110 240,094 +0.25(+3.64%)
Oct 02, 2019 6.720 6.860 6.610 6.860 132,689 +0.10(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.