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 (%)
Apr 30, 2018 7.237 7.281 7.058 7.147 120,413 -0.04(-0.62%)
Apr 27, 2018 7.281 7.371 7.147 7.192 144,597 -0.13(-1.83%)
Apr 26, 2018 7.237 7.371 7.192 7.326 124,264 +0.09(+1.23%)
Apr 25, 2018 7.281 7.326 7.192 7.237 223,332 -0.04(-0.61%)
Apr 24, 2018 7.281 7.281 7.147 7.281 233,007 +0.04(+0.62%)
Apr 23, 2018 7.237 7.237 7.103 7.237 144,068 +0.09(+1.25%)
Apr 20, 2018 7.103 7.237 7.058 7.147 178,026 +0.04(+0.63%)
Apr 19, 2018 7.147 7.192 7.103 7.103 160,672 +0.00(+0.00%)
Apr 18, 2018 7.147 7.192 7.058 7.103 265,656 -0.04(-0.62%)
Apr 17, 2018 7.147 7.170 7.013 7.147 182,969 +0.00(+0.00%)
Apr 16, 2018 7.192 7.326 7.058 7.147 301,952 +0.00(+0.00%)
Apr 13, 2018 7.103 7.192 7.058 7.147 382,943 +0.00(+0.00%)
Apr 12, 2018 7.192 7.237 7.103 7.147 157,070 +0.00(+0.00%)
Apr 11, 2018 6.745 7.192 6.745 7.147 439,436 +0.31(+4.58%)
Apr 10, 2018 6.879 6.924 6.723 6.835 297,685 +0.04(+0.66%)
Apr 09, 2018 6.701 6.790 6.656 6.790 305,458 +0.09(+1.33%)
Apr 06, 2018 6.924 6.991 6.745 6.701 231,498 -0.27(-3.85%)
Apr 05, 2018 6.835 7.013 6.723 6.969 191,277 +0.13(+1.96%)
Apr 04, 2018 6.522 6.835 6.522 6.835 211,625 +0.22(+3.38%)
Apr 03, 2018 6.522 6.701 6.522 6.611 231,744 +0.13(+2.07%)
Apr 02, 2018 6.790 6.835 6.433 6.477 222,024 -0.31(-4.61%)
Mar 29, 2018 6.790 6.790 6.790 0 -0.13(-1.94%)
Mar 28, 2018 6.924 7.058 6.835 6.924 146,941 -0.04(-0.64%)
Mar 27, 2018 7.103 7.147 6.924 6.969 103,690 -0.13(-1.89%)
Mar 26, 2018 7.103 7.103 6.991 7.103 133,639 +0.09(+1.27%)
Mar 23, 2018 7.147 7.147 7.013 7.013 255,223 -0.09(-1.26%)
Mar 22, 2018 7.103 7.147 6.879 7.103 253,700 -0.04(-0.62%)
Mar 21, 2018 7.103 7.192 7.013 7.147 137,103 +0.04(+0.63%)
Mar 20, 2018 7.192 7.192 7.058 7.103 72,698 -0.04(-0.62%)
Mar 19, 2018 7.237 7.237 7.013 7.147 107,778 -0.04(-0.62%)
Mar 16, 2018 7.013 7.281 6.969 7.192 533,965 +0.18(+2.55%)
Mar 15, 2018 7.058 7.147 6.835 7.013 132,226 +0.00(+0.00%)
Mar 14, 2018 7.103 7.103 7.103 7.013 99,851 -0.04(-0.63%)
Mar 13, 2018 7.058 7.192 6.969 7.058 133,948 +0.00(+0.00%)
Mar 12, 2018 7.013 7.058 6.924 7.058 90,678 +0.09(+1.28%)
Mar 09, 2018 6.924 6.969 6.790 6.969 113,551 +0.04(+0.65%)
Mar 08, 2018 7.013 7.080 6.835 6.924 115,960 -0.13(-1.90%)
Mar 07, 2018 7.013 7.058 184,917 -0.13(-1.86%)
Mar 06, 2018 7.192 7.281 7.058 7.192 138,132 +0.00(+0.00%)
Mar 05, 2018 7.013 7.259 7.013 7.192 241,341 +0.18(+2.55%)
Mar 02, 2018 6.701 7.103 6.567 7.013 272,836 +0.27(+3.97%)
Mar 01, 2018 6.701 6.835 6.589 6.745 210,021 +0.00(+0.00%)
Feb 28, 2018 6.969 6.969 6.745 6.745 200,461 -0.22(-3.21%)
Feb 27, 2018 6.790 7.103 6.701 6.969 284,593 +0.22(+3.31%)
Feb 26, 2018 6.835 6.879 6.701 6.745 91,760 -0.09(-1.31%)
Feb 23, 2018 6.879 7.013 6.745 6.835 273,342 -0.04(-0.65%)
Feb 22, 2018 6.790 6.991 6.790 6.879 495,488 +0.04(+0.65%)
Feb 21, 2018 6.701 7.013 6.678 6.835 330,907 +0.13(+2.00%)
Feb 20, 2018 6.656 6.790 6.611 6.701 314,115 +0.04(+0.67%)
Feb 16, 2018 6.656 6.656 6.656 0 +0.13(+2.05%)
Feb 15, 2018 6.388 6.567 6.388 6.522 178,858 +0.09(+1.39%)
Feb 14, 2018 6.254 6.567 6.165 6.433 329,200 +0.18(+2.86%)
Feb 13, 2018 6.254 6.343 6.165 6.254 273,657 +0.00(+0.00%)
Feb 12, 2018 6.343 6.343 6.209 6.254 237,376 -0.09(-1.41%)
Feb 09, 2018 6.075 6.388 5.991 6.343 681,117 +0.31(+5.19%)
Feb 08, 2018 6.031 6.299 6.031 6.031 491,392 +0.09(+1.50%)
Feb 07, 2018 5.852 5.852 5.852 5.941 609,039 +0.09(+1.53%)
Feb 06, 2018 5.763 6.031 5.763 5.852 586,039 -0.02(-0.38%)
Feb 05, 2018 6.120 6.156 5.807 5.874 370,764 -0.29(-4.71%)
Feb 02, 2018 6.165 6.209 6.120 6.165 406,364 -0.09(-1.43%)
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.