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

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 6.513 6.581 6.332 6.423 383,988 -0.05(-0.70%)
Jan 30, 2018 6.468 6.558 6.242 6.468 264,667 -0.05(-0.69%)
Jan 29, 2018 6.694 6.694 6.468 6.513 279,946 -0.23(-3.36%)
Jan 26, 2018 6.784 6.875 6.558 6.739 208,544 +0.09(+1.36%)
Jan 25, 2018 6.649 6.784 6.626 6.649 176,435 +0.00(+0.00%)
Jan 24, 2018 6.649 6.830 6.603 6.649 179,704 +0.00(+0.00%)
Jan 23, 2018 6.694 6.784 6.558 6.649 176,634 +0.00(+0.00%)
Jan 22, 2018 6.694 6.875 6.603 6.649 246,637 +0.00(+0.00%)
Jan 19, 2018 6.739 6.920 6.649 6.649 321,007 -0.23(-3.29%)
Jan 18, 2018 6.920 7.033 6.784 6.875 229,298 -0.09(-1.30%)
Jan 17, 2018 7.101 7.101 6.830 6.965 361,618 -0.09(-1.28%)
Jan 16, 2018 7.327 7.372 7.010 7.056 346,516 -0.32(-4.29%)
Jan 12, 2018 7.372 7.372 7.372 0 +0.09(+1.24%)
Jan 11, 2018 7.146 7.327 7.056 7.282 195,828 +0.18(+2.55%)
Jan 10, 2018 7.056 7.146 7.010 7.101 133,333 +0.00(+0.00%)
Jan 09, 2018 7.101 7.237 7.010 7.101 254,784 +0.00(+0.00%)
Jan 08, 2018 7.191 7.191 7.010 7.101 164,588 -0.14(-1.87%)
Jan 05, 2018 7.327 7.350 7.146 7.237 158,090 -0.14(-1.84%)
Jan 04, 2018 7.508 7.508 7.327 7.372 168,910 -0.09(-1.21%)
Jan 03, 2018 7.372 7.531 7.327 7.463 240,517 +0.14(+1.85%)
Jan 02, 2018 7.146 7.463 7.146 7.327 335,960 +0.09(+1.25%)
Dec 29, 2017 7.237 7.237 7.237 0 -0.09(-1.23%)
Dec 28, 2017 7.191 7.327 7.056 7.327 290,403 +0.18(+2.53%)
Dec 27, 2017 7.056 7.191 6.965 7.146 200,586 +0.09(+1.28%)
Dec 26, 2017 7.237 7.237 6.988 7.056 363,554 -0.18(-2.50%)
Dec 22, 2017 7.237 7.282 7.191 7.237 127,517 +0.05(+0.63%)
Dec 21, 2017 7.191 7.282 7.101 7.191 212,683 +0.05(+0.63%)
Dec 20, 2017 7.191 7.282 7.056 7.146 122,391 -0.05(-0.63%)
Dec 19, 2017 7.191 7.327 7.056 7.191 474,225 -0.05(-0.62%)
Dec 18, 2017 7.327 7.553 7.146 7.237 488,459 -0.05(-0.62%)
Dec 15, 2017 7.146 7.327 7.101 7.282 313,217 +0.14(+1.90%)
Dec 14, 2017 7.146 7.237 6.965 7.146 330,220 +0.00(+0.00%)
Dec 13, 2017 7.056 7.237 7.033 7.146 348,364 +0.09(+1.28%)
Dec 12, 2017 7.010 7.146 7.010 7.056 207,808 +0.05(+0.65%)
Dec 11, 2017 7.056 7.101 6.965 7.010 152,704 +0.00(+0.00%)
Dec 08, 2017 7.101 7.146 6.897 7.010 561,674 +0.00(+0.00%)
Dec 07, 2017 6.875 7.101 6.830 623,123 +0.00(+0.00%)
Dec 06, 2017 6.875 7.056 6.830 6.965 529,174 +0.09(+1.32%)
Dec 05, 2017 7.146 7.237 6.875 6.875 621,840 -0.27(-3.80%)
Dec 04, 2017 7.237 7.237 7.146 7.146 567,862 -0.05(-0.63%)
Dec 01, 2017 7.191 7.327 7.146 7.191 471,315 +0.00(+0.00%)
Nov 30, 2017 7.372 7.372 7.191 7.191 552,097 -0.14(-1.85%)
Nov 29, 2017 7.282 7.418 7.191 7.327 612,370 +0.05(+0.62%)
Nov 28, 2017 7.327 7.598 7.237 7.282 3,428,823 -0.68(-8.52%)
Nov 27, 2017 8.096 8.096 7.779 7.960 135,807 -0.09(-1.12%)
Nov 24, 2017 7.734 8.141 7.689 8.051 177,630 +0.36(+4.71%)
Nov 22, 2017 7.689 7.915 7.621 7.689 182,971 +0.00(+0.00%)
Nov 21, 2017 7.779 7.779 7.508 7.689 120,880 -0.09(-1.16%)
Nov 20, 2017 7.779 7.892 7.644 7.779 140,722 -0.05(-0.58%)
Nov 17, 2017 7.418 7.825 7.418 7.825 156,712 +0.32(+4.22%)
Nov 16, 2017 7.463 7.553 7.418 7.508 82,606 +0.05(+0.61%)
Nov 15, 2017 7.327 7.553 7.282 7.463 280,655 +0.05(+0.61%)
Nov 14, 2017 7.418 7.508 7.237 7.418 81,546 -0.09(-1.20%)
Nov 13, 2017 7.779 7.960 7.508 7.508 135,355 -0.27(-3.49%)
Nov 10, 2017 7.779 7.915 7.689 7.779 65,177 +0.00(+0.00%)
Nov 09, 2017 7.734 7.960 7.644 7.779 60,851 -0.05(-0.58%)
Nov 08, 2017 7.734 7.938 7.598 7.825 127,653 +0.14(+1.76%)
Nov 07, 2017 7.689 7.757 7.508 7.689 176,034 +0.09(+1.19%)
Nov 06, 2017 7.508 7.689 7.485 7.598 162,668 +0.09(+1.20%)
Nov 03, 2017 7.915 7.960 7.418 7.508 199,564 -0.41(-5.14%)
Nov 02, 2017 7.689 7.983 7.689 7.915 149,671 +0.23(+2.94%)
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.