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 (%)
Jan 31, 2019 5.030 5.110 4.981 5.066 131,790 +0.07(+1.43%)
Jan 30, 2019 4.923 5.048 4.863 4.994 80,104 +0.10(+2.01%)
Jan 29, 2019 5.048 5.066 4.816 4.896 127,618 -0.13(-2.49%)
Jan 28, 2019 5.021 5.235 4.932 5.021 170,135 -0.05(-1.06%)
Jan 25, 2019 5.048 5.191 5.003 5.075 73,425 +0.06(+1.25%)
Jan 24, 2019 4.941 5.048 4.798 5.012 169,748 +0.05(+1.08%)
Jan 23, 2019 4.941 5.084 4.900 4.959 237,523 +0.00(+0.00%)
Jan 22, 2019 4.851 5.021 4.744 4.959 284,042 +0.04(+0.91%)
Jan 18, 2019 4.396 5.039 4.378 4.914 308,586 +0.52(+11.79%)
Jan 17, 2019 4.280 4.422 4.271 4.396 138,955 +0.09(+2.07%)
Jan 16, 2019 4.190 4.414 4.186 4.306 149,163 +0.12(+2.77%)
Jan 15, 2019 4.253 4.454 4.163 4.190 120,208 -0.10(-2.29%)
Jan 14, 2019 4.556 4.601 4.280 4.288 144,469 -0.34(-7.34%)
Jan 11, 2019 4.673 4.673 4.396 4.628 181,659 +0.02(+0.39%)
Jan 10, 2019 4.556 4.735 4.521 4.610 116,899 -0.13(-2.82%)
Jan 09, 2019 4.860 4.860 4.644 4.744 127,094 -0.04(-0.75%)
Jan 08, 2019 4.842 4.842 4.699 4.780 162,761 +0.04(+0.75%)
Jan 07, 2019 4.619 4.860 4.601 4.744 221,552 +0.17(+3.71%)
Jan 04, 2019 4.476 4.606 4.449 4.574 162,855 +0.20(+4.49%)
Jan 03, 2019 4.163 4.583 4.119 4.378 195,483 +0.23(+5.60%)
Jan 02, 2019 4.101 4.163 4.029 4.146 280,009 -0.03(-0.64%)
Dec 31, 2018 4.038 4.208 4.011 4.172 259,450 +0.17(+4.24%)
Dec 28, 2018 4.065 4.119 3.770 4.003 681,756 -0.10(-2.40%)
Dec 27, 2018 4.306 4.333 4.020 4.101 465,681 -0.24(-5.56%)
Dec 26, 2018 4.262 4.422 4.208 4.342 166,687 +0.10(+2.32%)
Dec 24, 2018 4.181 4.387 4.119 4.244 133,082 +0.06(+1.50%)
Dec 21, 2018 4.476 4.619 4.181 4.181 481,628 -0.30(-6.77%)
Dec 20, 2018 4.619 4.762 4.440 4.485 274,603 -0.17(-3.65%)
Dec 19, 2018 4.825 4.959 4.619 4.655 533,133 -0.18(-3.70%)
Dec 18, 2018 5.003 5.003 4.798 4.833 381,258 -0.14(-2.87%)
Dec 17, 2018 5.101 5.137 4.950 4.976 430,560 -0.13(-2.45%)
Dec 14, 2018 5.289 5.370 5.084 5.101 199,344 -0.25(-4.67%)
Dec 13, 2018 5.521 5.566 5.343 5.352 366,826 -0.16(-2.92%)
Dec 12, 2018 5.584 5.727 5.495 5.512 155,935 -0.02(-0.32%)
Dec 11, 2018 5.593 5.655 5.477 5.530 205,796 +0.04(+0.65%)
Dec 10, 2018 5.450 5.629 5.378 5.495 173,415 +0.02(+0.33%)
Dec 07, 2018 5.557 5.629 5.378 5.477 292,245 +0.01(+0.16%)
Dec 06, 2018 5.486 5.629 5.405 5.468 205,691 -0.13(-2.24%)
Dec 04, 2018 5.646 5.914 5.557 5.593 422,082 -0.05(-0.95%)
Dec 03, 2018 5.361 5.682 5.253 5.646 375,159 +0.38(+7.30%)
Nov 30, 2018 5.155 5.307 5.039 5.262 345,747 +0.10(+1.90%)
Nov 29, 2018 5.191 5.253 5.137 5.164 261,217 -0.05(-1.03%)
Nov 28, 2018 5.093 5.316 4.985 5.218 267,306 +0.14(+2.82%)
Nov 27, 2018 5.075 5.218 5.057 5.075 348,128 -0.04(-0.70%)
Nov 26, 2018 5.048 5.164 4.896 5.110 320,531 +0.10(+1.96%)
Nov 23, 2018 4.941 5.084 4.905 5.012 69,283 +0.00(+0.00%)
Nov 21, 2018 5.012 5.012 5.012 0 +0.24(+5.06%)
Nov 20, 2018 5.173 5.173 4.738 4.771 533,080 -0.50(-9.49%)
Nov 19, 2018 5.575 5.611 5.191 5.271 227,180 -0.31(-5.60%)
Nov 16, 2018 5.548 5.611 5.468 5.584 143,492 +0.04(+0.64%)
Nov 15, 2018 5.584 5.620 5.370 5.548 259,389 -0.07(-1.27%)
Nov 14, 2018 5.638 5.727 5.584 5.620 169,936 +0.05(+0.96%)
Nov 13, 2018 6.165 6.245 5.548 5.566 194,498 -0.60(-9.71%)
Nov 12, 2018 6.424 6.468 6.084 6.165 599,962 -0.27(-4.17%)
Nov 09, 2018 6.343 6.513 6.218 6.433 274,112 +0.04(+0.70%)
Nov 08, 2018 6.290 6.486 6.191 6.388 410,442 +0.04(+0.70%)
Nov 07, 2018 6.075 6.504 6.075 6.343 579,143 +0.01(+0.14%)
Nov 06, 2018 6.209 6.361 6.209 6.334 273,726 +0.13(+2.16%)
Nov 05, 2018 6.397 6.504 6.165 6.200 245,999 -0.06(-1.00%)
Nov 02, 2018 6.111 6.352 5.825 6.263 179,981 +0.24(+4.01%)
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.