Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

17.49 -0.47 (-2.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2016 6.146 6.426 6.111 6.321 563,253 +0.13(+2.12%)
Aug 30, 2016 6.207 6.277 6.093 6.190 550,483 +0.00(+0.00%)
Aug 29, 2016 6.216 6.356 6.172 6.190 279,763 -0.06(-0.98%)
Aug 26, 2016 6.234 6.417 6.146 6.251 450,224 +0.03(+0.42%)
Aug 25, 2016 6.409 6.575 6.085 6.225 1,130,071 -0.44(-6.57%)
Aug 24, 2016 6.890 6.925 6.628 6.663 350,943 -0.20(-2.93%)
Aug 23, 2016 6.864 6.987 6.820 6.864 193,526 +0.04(+0.51%)
Aug 22, 2016 6.925 6.925 6.776 6.829 190,902 -0.13(-1.89%)
Aug 19, 2016 6.934 6.978 6.785 6.960 302,605 -0.01(-0.13%)
Aug 18, 2016 6.969 7.030 6.890 6.969 237,061 +0.05(+0.76%)
Aug 17, 2016 6.943 6.943 6.741 6.916 379,347 +0.04(+0.51%)
Aug 16, 2016 7.057 7.092 6.785 6.881 443,432 -0.16(-2.24%)
Aug 15, 2016 6.829 7.057 6.811 7.039 344,853 +0.25(+3.74%)
Aug 12, 2016 6.811 6.899 6.698 6.785 378,058 -0.03(-0.39%)
Aug 11, 2016 6.855 6.932 6.699 6.811 403,791 +0.03(+0.51%)
Aug 10, 2016 6.941 6.941 6.639 6.777 448,253 -0.07(-1.01%)
Aug 09, 2016 6.906 6.950 6.760 6.846 298,831 -0.07(-1.00%)
Aug 08, 2016 7.079 7.226 6.898 6.915 450,325 -0.13(-1.84%)
Aug 05, 2016 6.734 7.079 6.699 7.045 395,861 +0.34(+5.02%)
Aug 04, 2016 6.958 7.070 6.647 6.708 633,210 -0.28(-3.96%)
Aug 03, 2016 6.561 6.993 6.457 6.984 1,199,780 +0.42(+6.45%)
Aug 02, 2016 6.768 6.803 5.974 6.561 1,912,093 +0.56(+9.35%)
Aug 01, 2016 6.112 6.302 5.944 6.000 521,576 -0.07(-1.14%)
Jul 29, 2016 5.957 6.242 5.957 6.069 1,380,919 +0.06(+1.01%)
Jul 28, 2016 5.914 6.095 5.836 6.009 405,564 +0.09(+1.61%)
Jul 27, 2016 6.181 6.226 5.823 5.914 553,728 -0.28(-4.46%)
Jul 26, 2016 6.285 6.362 6.164 6.190 481,879 -0.05(-0.83%)
Jul 25, 2016 6.224 6.345 6.181 6.242 333,416 +0.00(+0.00%)
Jul 22, 2016 6.328 6.440 6.198 6.242 346,877 -0.12(-1.90%)
Jul 21, 2016 6.147 6.466 6.147 6.362 367,784 +0.23(+3.80%)
Jul 20, 2016 6.129 6.190 5.948 6.129 357,498 +0.07(+1.14%)
Jul 19, 2016 6.147 6.250 6.009 6.060 320,824 -0.16(-2.64%)
Jul 18, 2016 6.173 6.259 6.034 6.224 516,827 -0.02(-0.28%)
Jul 15, 2016 6.259 6.328 6.121 6.242 380,206 -0.01(-0.14%)
Jul 14, 2016 6.302 6.362 6.159 6.250 342,910 +0.03(+0.42%)
Jul 13, 2016 6.311 6.388 6.190 6.224 460,999 -0.04(-0.69%)
Jul 12, 2016 6.164 6.293 6.112 6.268 413,168 +0.20(+3.27%)
Jul 11, 2016 6.129 6.250 6.026 6.069 370,478 -0.06(-0.99%)
Jul 08, 2016 6.026 6.220 5.801 6.129 556,000 +0.33(+5.65%)
Jul 07, 2016 6.026 6.173 5.689 5.801 709,021 -0.28(-4.68%)
Jul 06, 2016 5.784 6.138 5.629 6.086 531,826 +0.29(+5.07%)
Jul 05, 2016 6.121 6.164 5.680 5.793 730,515 -0.46(-7.32%)
Jul 01, 2016 6.181 6.250 6.250 6.250 628,289 +0.41(+6.94%)
Jun 30, 2016 5.931 6.164 5.758 5.845 1,535,228 -0.38(-6.10%)
Jun 29, 2016 6.216 6.259 6.078 6.224 380,804 +0.11(+1.84%)
Jun 28, 2016 5.784 6.155 5.784 6.112 522,159 +0.41(+7.27%)
Jun 27, 2016 6.268 6.268 5.577 5.698 1,006,528 -0.57(-9.09%)
Jun 24, 2016 6.414 6.492 6.216 6.268 1,128,331 -0.39(-5.84%)
Jun 23, 2016 6.647 6.709 6.518 6.656 430,547 +0.08(+1.18%)
Jun 22, 2016 6.811 6.880 6.552 6.578 547,682 -0.23(-3.42%)
Jun 21, 2016 6.924 6.924 6.613 6.811 593,161 +0.05(+0.77%)
Jun 20, 2016 7.045 7.045 6.751 6.760 377,888 -0.09(-1.26%)
Jun 17, 2016 6.811 7.070 6.786 6.846 612,563 +0.04(+0.63%)
Jun 16, 2016 6.820 6.889 6.734 6.803 557,956 -0.16(-2.35%)
Jun 15, 2016 7.079 7.226 6.863 6.967 1,199,770 -0.12(-1.71%)
Jun 14, 2016 7.165 7.381 6.811 7.088 1,577,516 -0.21(-2.84%)
Jun 13, 2016 7.390 7.554 7.252 7.295 768,805 -0.22(-2.87%)
Jun 10, 2016 7.623 7.640 7.278 7.511 1,256,553 -0.15(-1.92%)
Jun 09, 2016 7.511 7.675 7.450 7.657 1,642,806 +0.17(+2.31%)
Jun 08, 2016 7.493 7.735 7.442 7.485 6,398,991 -0.92(-10.99%)
Jun 07, 2016 8.478 8.535 8.322 8.409 167,641 -0.05(-0.61%)
Jun 06, 2016 8.253 8.573 8.253 8.460 170,208 +0.22(+2.62%)
Jun 03, 2016 8.115 8.331 8.020 8.244 192,741 +0.16(+1.92%)
Jun 02, 2016 8.106 8.106 7.821 8.089 146,284 -0.06(-0.74%)
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.