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 (%)
Oct 31, 2017 7.689 7.689 7.372 7.508 212,206 -0.09(-1.19%)
Oct 30, 2017 7.779 7.941 7.531 7.598 124,576 -0.23(-2.89%)
Oct 27, 2017 7.463 7.825 7.463 7.825 75,420 +0.32(+4.22%)
Oct 26, 2017 7.598 7.689 7.463 7.508 98,845 +0.00(+0.00%)
Oct 25, 2017 7.689 7.779 7.418 7.508 178,392 -0.18(-2.35%)
Oct 24, 2017 7.825 7.825 7.598 7.689 114,469 -0.05(-0.58%)
Oct 23, 2017 7.779 7.825 7.653 7.734 89,270 +0.00(+0.00%)
Oct 20, 2017 7.644 7.870 7.603 7.734 128,449 +0.14(+1.79%)
Oct 19, 2017 7.598 7.689 7.508 7.598 123,737 -0.05(-0.59%)
Oct 18, 2017 7.870 7.938 7.598 7.644 154,097 -0.23(-2.87%)
Oct 17, 2017 8.051 8.119 7.689 7.870 228,397 -0.23(-2.79%)
Oct 16, 2017 8.096 8.141 8.051 8.096 107,346 +0.05(+0.56%)
Oct 13, 2017 8.096 8.186 8.051 8.051 178,673 -0.05(-0.56%)
Oct 12, 2017 8.096 8.141 8.006 8.096 81,951 +0.00(+0.00%)
Oct 11, 2017 8.051 8.141 7.960 8.096 166,069 +0.00(+0.00%)
Oct 10, 2017 8.051 8.141 7.983 8.096 187,943 +0.14(+1.70%)
Oct 09, 2017 8.006 8.051 7.874 7.960 207,446 -0.09(-1.12%)
Oct 06, 2017 8.096 8.141 7.960 8.051 199,127 -0.05(-0.56%)
Oct 05, 2017 7.960 8.141 7.938 8.096 271,531 +0.18(+2.29%)
Oct 04, 2017 7.960 8.141 7.802 7.915 257,410 -0.09(-1.13%)
Oct 03, 2017 7.734 8.051 7.644 8.006 359,032 +0.32(+4.12%)
Oct 02, 2017 7.463 7.870 7.463 7.689 263,040 +0.23(+3.03%)
Sep 29, 2017 7.372 7.508 7.327 7.463 139,689 +0.05(+0.61%)
Sep 28, 2017 7.372 7.463 7.237 7.418 75,824 +0.00(+0.00%)
Sep 27, 2017 7.282 7.463 7.101 7.418 121,511 +0.18(+2.50%)
Sep 26, 2017 7.282 7.327 7.191 7.237 195,463 -0.05(-0.62%)
Sep 25, 2017 7.237 7.508 7.191 7.282 197,427 +0.05(+0.63%)
Sep 22, 2017 6.965 7.327 6.965 7.237 311,906 +0.27(+3.90%)
Sep 21, 2017 7.237 7.327 6.920 6.965 213,167 -0.27(-3.75%)
Sep 20, 2017 7.146 7.327 7.146 7.237 160,862 +0.05(+0.63%)
Sep 19, 2017 6.830 7.214 6.830 7.191 149,968 +0.36(+5.30%)
Sep 18, 2017 6.694 6.830 6.558 6.830 182,774 +0.18(+2.72%)
Sep 15, 2017 6.694 6.784 6.490 6.649 1,364,943 +0.00(+0.00%)
Sep 14, 2017 6.694 6.830 6.558 6.649 238,572 -0.05(-0.68%)
Sep 13, 2017 6.739 6.830 6.649 6.694 143,596 -0.05(-0.67%)
Sep 12, 2017 6.784 6.875 6.716 6.739 168,877 -0.09(-1.32%)
Sep 11, 2017 6.920 6.965 6.739 6.830 131,275 +0.00(+0.00%)
Sep 08, 2017 6.965 7.056 6.784 6.830 104,305 -0.14(-1.95%)
Sep 07, 2017 6.920 7.101 6.830 6.965 150,462 +0.05(+0.65%)
Sep 06, 2017 7.056 7.237 6.920 6.920 129,136 -0.09(-1.29%)
Sep 05, 2017 7.327 7.418 6.943 7.010 231,451 -0.32(-4.32%)
Sep 01, 2017 7.372 7.372 7.282 7.327 266,793 +0.00(+0.00%)
Aug 31, 2017 7.282 7.372 7.237 7.327 319,530 +0.09(+1.25%)
Aug 30, 2017 7.282 7.327 7.191 7.237 91,387 -0.05(-0.62%)
Aug 29, 2017 7.237 7.282 7.101 7.282 179,235 +0.00(+0.00%)
Aug 28, 2017 7.191 7.282 7.056 7.282 171,523 +0.09(+1.26%)
Aug 25, 2017 6.965 7.191 6.920 7.191 181,987 +0.27(+3.92%)
Aug 24, 2017 6.649 6.965 6.649 6.920 226,859 +0.27(+4.08%)
Aug 23, 2017 6.558 6.801 6.558 6.649 65,335 +0.05(+0.68%)
Aug 22, 2017 6.513 6.649 6.468 6.603 79,020 +0.09(+1.39%)
Aug 21, 2017 6.558 6.599 6.377 6.513 147,286 -0.09(-1.37%)
Aug 18, 2017 6.423 6.649 6.377 6.603 81,484 +0.09(+1.39%)
Aug 17, 2017 6.649 6.739 6.468 6.513 162,832 -0.23(-3.36%)
Aug 16, 2017 6.603 6.784 6.468 6.739 135,703 +0.14(+2.05%)
Aug 15, 2017 6.739 6.965 6.558 6.603 177,178 -0.14(-2.01%)
Aug 14, 2017 6.558 6.784 6.558 6.739 127,594 +0.18(+2.76%)
Aug 11, 2017 6.287 6.694 6.218 6.558 186,260 +0.05(+0.69%)
Aug 10, 2017 6.558 6.649 6.468 6.513 134,283 -0.05(-0.69%)
Aug 09, 2017 6.649 6.694 6.513 6.558 108,211 -0.14(-2.03%)
Aug 08, 2017 6.830 6.920 6.649 6.694 108,741 -0.14(-1.99%)
Aug 07, 2017 6.965 7.056 6.730 6.830 167,493 -0.14(-1.95%)
Aug 04, 2017 7.146 7.191 6.784 6.965 171,296 -0.14(-1.91%)
Aug 03, 2017 7.191 7.282 6.988 7.101 168,237 -0.09(-1.26%)
Aug 02, 2017 6.965 7.372 6.965 7.191 202,864 +0.00(+0.00%)
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.