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, 2018 6.961 6.961 6.738 6.738 200,695 -0.22(-3.21%)
Feb 27, 2018 6.782 7.094 6.693 6.961 284,925 +0.22(+3.31%)
Feb 26, 2018 6.827 6.871 6.693 6.738 91,867 -0.09(-1.31%)
Feb 23, 2018 6.871 7.005 6.738 6.827 273,661 -0.04(-0.65%)
Feb 22, 2018 6.782 6.983 6.782 6.871 496,066 +0.04(+0.65%)
Feb 21, 2018 6.693 7.005 6.670 6.827 331,293 +0.13(+2.00%)
Feb 20, 2018 6.648 6.782 6.604 6.693 314,481 +0.04(+0.67%)
Feb 16, 2018 6.648 6.648 6.648 0 +0.13(+2.05%)
Feb 15, 2018 6.381 6.559 6.381 6.514 179,066 +0.09(+1.39%)
Feb 14, 2018 6.247 6.559 6.157 6.425 329,584 +0.18(+2.86%)
Feb 13, 2018 6.247 6.336 6.157 6.247 273,976 +0.00(+0.00%)
Feb 12, 2018 6.336 6.336 6.202 6.247 237,653 -0.09(-1.41%)
Feb 09, 2018 6.068 6.381 5.984 6.336 681,911 +0.31(+5.19%)
Feb 08, 2018 6.024 6.291 6.024 6.024 491,965 +0.09(+1.50%)
Feb 07, 2018 5.845 5.845 5.845 5.934 609,749 +0.09(+1.53%)
Feb 06, 2018 5.756 6.024 5.756 5.845 586,722 -0.02(-0.38%)
Feb 05, 2018 6.113 6.149 5.801 5.867 371,196 -0.29(-4.71%)
Feb 02, 2018 6.157 6.202 6.113 6.157 406,837 -0.09(-1.43%)
Feb 01, 2018 6.336 6.336 6.157 6.247 331,217 -0.09(-1.41%)
Jan 31, 2018 6.425 6.492 6.247 6.336 389,234 -0.04(-0.70%)
Jan 30, 2018 6.381 6.470 6.157 6.381 268,283 -0.04(-0.69%)
Jan 29, 2018 6.604 6.604 6.381 6.425 283,771 -0.22(-3.36%)
Jan 26, 2018 6.693 6.782 6.470 6.648 211,393 +0.09(+1.36%)
Jan 25, 2018 6.559 6.693 6.537 6.559 178,846 +0.00(+0.00%)
Jan 24, 2018 6.559 6.738 6.514 6.559 182,159 +0.00(+0.00%)
Jan 23, 2018 6.604 6.693 6.470 6.559 179,047 +0.00(+0.00%)
Jan 22, 2018 6.604 6.782 6.514 6.559 250,006 +0.00(+0.00%)
Jan 19, 2018 6.648 6.827 6.559 6.559 325,393 -0.22(-3.29%)
Jan 18, 2018 6.827 6.938 6.693 6.782 232,431 -0.09(-1.30%)
Jan 17, 2018 7.005 7.005 6.738 6.871 366,559 -0.09(-1.28%)
Jan 16, 2018 7.228 7.273 6.916 6.961 351,251 -0.31(-4.29%)
Jan 12, 2018 7.273 7.273 7.273 0 +0.09(+1.24%)
Jan 11, 2018 7.050 7.228 6.961 7.184 198,503 +0.18(+2.55%)
Jan 10, 2018 6.961 7.050 6.916 7.005 135,155 +0.00(+0.00%)
Jan 09, 2018 7.005 7.139 6.916 7.005 258,265 +0.00(+0.00%)
Jan 08, 2018 7.094 7.094 6.916 7.005 166,836 -0.13(-1.88%)
Jan 05, 2018 7.228 7.251 7.050 7.139 160,249 -0.13(-1.84%)
Jan 04, 2018 7.407 7.407 7.228 7.273 171,218 -0.09(-1.21%)
Jan 03, 2018 7.273 7.429 7.228 7.362 243,803 +0.13(+1.85%)
Jan 02, 2018 7.050 7.362 7.050 7.228 340,550 +0.09(+1.25%)
Dec 29, 2017 7.139 7.139 7.139 0 -0.09(-1.23%)
Dec 28, 2017 7.094 7.228 6.961 7.228 294,371 +0.18(+2.53%)
Dec 27, 2017 6.961 7.094 6.871 7.050 203,326 +0.09(+1.28%)
Dec 26, 2017 7.139 7.139 6.894 6.961 368,521 -0.18(-2.50%)
Dec 22, 2017 7.139 7.184 7.094 7.139 129,260 +0.04(+0.63%)
Dec 21, 2017 7.094 7.184 7.005 7.094 215,589 +0.04(+0.63%)
Dec 20, 2017 7.094 7.184 6.961 7.050 124,063 -0.04(-0.63%)
Dec 19, 2017 7.094 7.228 6.961 7.094 480,705 -0.04(-0.63%)
Dec 18, 2017 7.228 7.451 7.050 7.139 495,132 -0.04(-0.62%)
Dec 15, 2017 7.050 7.228 7.005 7.184 317,496 +0.13(+1.90%)
Dec 14, 2017 7.050 7.139 6.871 7.050 334,732 +0.00(+0.00%)
Dec 13, 2017 6.961 7.139 6.938 7.050 353,123 +0.09(+1.28%)
Dec 12, 2017 6.916 7.050 6.916 6.961 210,647 +0.04(+0.65%)
Dec 11, 2017 6.961 7.005 6.871 6.916 154,790 +0.00(+0.00%)
Dec 08, 2017 7.005 7.050 6.804 6.916 569,348 +0.00(+0.00%)
Dec 07, 2017 6.782 7.005 6.738 631,637 +0.00(+0.00%)
Dec 06, 2017 6.782 6.961 6.738 6.871 536,403 +0.09(+1.32%)
Dec 05, 2017 7.050 7.139 6.782 6.782 630,336 -0.27(-3.80%)
Dec 04, 2017 7.139 7.139 7.050 7.050 575,621 -0.04(-0.63%)
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.