Historical Stock Price
ETFs Holding ASC »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/16/2018 $8.05 $8.10 $7.60 $7.65 139.00K
07/17/2018 $7.70 $7.73 $7.48 $7.60 173.90K
07/18/2018 $7.60 $8.00 $7.55 $7.95 145.10K
07/19/2018 $7.90 $8.10 $7.60 $7.75 288.10K
07/20/2018 $7.60 $7.65 $7.25 $7.25 229.00K
Ardmore Shipping provides seaborne transportation of petroleum products and chemicals worldwide to oil majors, national oil companies, oil and chemical traders, and chemical companies, with its modern, fuel-efficient fleet of mid-size product and chemical tankers. Co.'s fleet consists of 28 vessels all of which are in operation. Co. commenced business operations for building an enduring product and chemical tanker company that emphasizes service excellence, innovation, and operational efficiency through its focus on high quality, fuel-efficient vessels.
ASC historical stock prices picture
Ardmore Shipping (ASC) has the following price history information. Looking back at ASC historical stock prices for the last five trading days, on July 16, 2018, ASC opened at $8.05, traded as high as $8.10 and as low as $7.60, and closed at $7.65. Trading volume was a total of 139.00K shares. On July 17, 2018, ASC opened at $7.70, traded as high as $7.73 and as low as $7.48, and closed at $7.60. Trading volume was a total of 173.90K shares. On July 18, 2018, ASC opened at $7.60, traded as high as $8.00 and as low as $7.55, and closed at $7.95. Trading volume was a total of 145.10K shares. On July 19, 2018, ASC opened at $7.90, traded as high as $8.10 and as low as $7.60, and closed at $7.75. Trading volume was a total of 288.10K shares. On July 20, 2018, ASC opened at $7.60, traded as high as $7.65 and as low as $7.25, and closed at $7.25. Trading volume was a total of 229.00K shares.

ASC Historical Stock Prices By Date:

ASC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ardmore Shipping shares, starting with a $10,000 purchase of ASC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/01/2013
End date: 07/20/2018
Start price/share: $13.50
End price/share: $7.25
Starting shares: 740.74
Ending shares: 846.75
Dividends reinvested/share: $1.48
Total return: -38.61%
Average Annual Total Return: -9.35%
Starting investment: $10,000.00
Ending investment: $6,139.37
Years: 4.97
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/01/2013
End date: 07/20/2018
Start price/share: $13.50
End price/share: $7.25
Dividends collected/share: $1.48
Total return: -35.36%
Average Annual Total Return: -8.41%
Starting investment: $10,000.00
Ending investment: $6,462.34
Years: 4.97
Date Close
07/16/2018$7.65
07/17/2018$7.60
07/18/2018$7.95
07/19/2018$7.75
07/20/2018$7.25

ASC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.