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 (%)
Feb 28, 2017 6.157 6.291 6.068 6.113 247,985 -0.18(-2.84%)
Feb 27, 2017 6.247 6.291 6.113 6.291 125,136 +0.09(+1.44%)
Feb 24, 2017 6.157 6.291 6.113 6.202 271,870 -0.04(-0.71%)
Feb 23, 2017 6.291 6.314 6.113 6.247 159,726 -0.04(-0.71%)
Feb 22, 2017 6.381 6.514 6.247 6.291 208,731 -0.18(-2.76%)
Feb 21, 2017 6.247 6.537 6.247 6.470 423,214 +0.18(+2.84%)
Feb 17, 2017 6.291 6.291 6.291 0 -0.13(-2.08%)
Feb 16, 2017 6.648 6.648 6.381 6.425 173,231 -0.22(-3.36%)
Feb 15, 2017 6.559 6.916 6.470 6.648 704,145 +0.04(+0.68%)
Feb 14, 2017 6.425 6.648 6.336 6.604 346,130 +0.22(+3.50%)
Feb 13, 2017 6.425 6.559 6.291 6.381 176,678 -0.09(-1.38%)
Feb 10, 2017 6.381 6.559 6.336 6.470 231,028 +0.04(+0.69%)
Feb 09, 2017 6.336 6.470 6.247 6.425 318,543 +0.13(+2.13%)
Feb 08, 2017 5.979 6.291 5.890 6.291 370,074 +0.22(+3.68%)
Feb 07, 2017 6.068 6.336 6.046 6.068 347,211 -0.13(-2.16%)
Feb 06, 2017 6.425 6.425 6.001 6.202 402,189 -0.18(-2.80%)
Feb 03, 2017 6.425 6.470 6.336 6.381 309,028 -0.04(-0.69%)
Feb 02, 2017 6.381 6.470 6.336 6.425 430,295 -0.04(-0.69%)
Feb 01, 2017 6.514 6.559 6.381 6.470 613,756 -0.09(-1.36%)
Jan 31, 2017 6.470 6.648 6.425 6.559 306,091 +0.04(+0.68%)
Jan 30, 2017 6.559 6.604 6.347 6.514 299,006 +0.00(+0.00%)
Jan 27, 2017 6.604 6.648 6.514 6.514 338,279 +0.00(+0.00%)
Jan 26, 2017 6.559 6.626 6.514 6.514 147,739 -0.04(-0.68%)
Jan 25, 2017 6.470 6.648 6.470 6.559 219,811 +0.04(+0.68%)
Jan 24, 2017 6.559 6.604 6.425 6.514 310,057 -0.04(-0.68%)
Jan 23, 2017 6.693 6.738 6.492 6.559 203,002 -0.13(-2.00%)
Jan 20, 2017 6.604 6.827 6.425 6.693 235,251 +0.13(+2.04%)
Jan 19, 2017 6.559 6.648 6.514 6.559 218,492 -0.04(-0.68%)
Jan 18, 2017 6.604 6.648 6.425 6.604 225,223 +0.04(+0.68%)
Jan 17, 2017 6.827 6.916 6.514 6.559 373,735 -0.31(-4.55%)
Jan 13, 2017 6.871 6.871 6.871 0 +0.00(+0.00%)
Jan 12, 2017 7.005 7.094 6.782 6.871 188,986 -0.18(-2.53%)
Jan 11, 2017 6.961 7.139 6.782 7.050 369,169 +0.09(+1.28%)
Jan 10, 2017 6.916 6.961 6.827 6.961 185,633 +0.04(+0.65%)
Jan 09, 2017 6.916 6.961 6.738 6.916 215,715 +0.00(+0.00%)
Jan 06, 2017 6.871 7.005 6.760 6.916 280,429 +0.09(+1.31%)
Jan 05, 2017 6.871 6.916 6.693 6.827 238,878 -0.04(-0.65%)
Jan 04, 2017 6.693 6.871 6.693 6.871 341,343 +0.18(+2.67%)
Jan 03, 2017 6.693 6.738 6.514 6.693 234,201 +0.09(+1.35%)
Dec 30, 2016 6.604 6.604 6.604 0 +0.09(+1.37%)
Dec 29, 2016 6.604 6.738 6.381 6.514 290,861 -0.09(-1.35%)
Dec 28, 2016 6.559 6.760 6.470 6.604 384,104 +0.00(+0.00%)
Dec 27, 2016 6.470 6.604 6.425 6.604 406,298 +0.18(+2.78%)
Dec 23, 2016 6.425 6.425 6.425 0 -0.04(-0.69%)
Dec 22, 2016 6.514 6.648 6.425 6.470 378,600 -0.09(-1.36%)
Dec 21, 2016 6.224 6.559 6.202 6.559 311,023 +0.36(+5.76%)
Dec 20, 2016 6.247 6.425 6.113 6.202 309,654 +0.04(+0.72%)
Dec 19, 2016 5.979 6.336 5.934 6.157 381,435 +0.18(+2.99%)
Dec 16, 2016 6.157 6.247 5.979 5.979 427,084 -0.13(-2.19%)
Dec 15, 2016 6.024 6.202 5.934 6.113 179,053 +0.00(+0.00%)
Dec 14, 2016 6.113 6.202 5.934 6.113 274,262 +0.00(+0.00%)
Dec 13, 2016 6.202 6.381 5.979 6.113 254,453 +0.00(+0.00%)
Dec 12, 2016 6.559 6.648 6.068 6.113 431,741 -0.36(-5.52%)
Dec 09, 2016 6.381 6.604 6.247 6.470 332,318 +0.04(+0.69%)
Dec 08, 2016 6.247 6.470 6.024 6.425 218,052 +0.22(+3.60%)
Dec 07, 2016 6.202 6.336 6.157 6.202 170,114 +0.00(+0.00%)
Dec 06, 2016 6.247 6.381 6.068 6.202 216,385 +0.00(+0.00%)
Dec 05, 2016 6.113 6.447 6.113 6.202 331,324 +0.13(+2.21%)
Dec 02, 2016 5.979 6.113 5.890 6.068 182,529 +0.13(+2.26%)
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.