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 (%)
Mar 29, 2019 5.524 5.669 5.461 5.579 223,600 +0.07(+1.32%)
Mar 28, 2019 5.235 5.515 5.235 5.506 164,202 +0.22(+4.11%)
Mar 27, 2019 5.117 5.316 5.026 5.289 110,492 +0.14(+2.82%)
Mar 26, 2019 5.026 5.153 4.890 5.144 174,286 +0.07(+1.43%)
Mar 25, 2019 4.963 5.090 4.899 5.072 131,509 +0.11(+2.19%)
Mar 22, 2019 5.099 5.121 4.918 4.963 162,206 -0.22(-4.20%)
Mar 21, 2019 5.126 5.352 5.109 5.180 94,149 +0.00(+0.00%)
Mar 20, 2019 5.035 5.198 4.954 5.180 87,948 +0.10(+1.96%)
Mar 19, 2019 5.153 5.216 5.072 5.081 60,365 -0.05(-0.88%)
Mar 18, 2019 5.343 5.379 5.117 5.126 70,139 -0.22(-4.07%)
Mar 15, 2019 5.180 5.379 5.126 5.343 226,802 +0.19(+3.69%)
Mar 14, 2019 5.171 5.189 5.035 5.153 90,300 -0.02(-0.35%)
Mar 13, 2019 5.216 5.262 5.144 5.171 132,988 +0.02(+0.35%)
Mar 12, 2019 5.090 5.207 5.072 5.153 104,584 +0.13(+2.52%)
Mar 11, 2019 4.746 5.053 4.718 5.026 131,497 +0.29(+6.12%)
Mar 08, 2019 4.601 4.764 4.573 4.736 120,247 +0.12(+2.55%)
Mar 07, 2019 4.746 4.755 4.564 4.619 121,285 -0.13(-2.67%)
Mar 06, 2019 4.854 4.927 4.746 4.746 134,468 -0.14(-2.96%)
Mar 05, 2019 5.235 5.235 4.872 4.890 74,958 -0.34(-6.41%)
Mar 04, 2019 5.244 5.302 5.189 5.226 75,972 -0.02(-0.35%)
Mar 01, 2019 5.117 5.253 5.053 5.244 81,489 +0.14(+2.84%)
Feb 28, 2019 4.963 5.216 4.954 5.099 165,466 +0.13(+2.55%)
Feb 27, 2019 4.945 4.990 4.809 4.972 282,916 +0.03(+0.55%)
Feb 26, 2019 4.999 5.072 4.936 4.945 136,956 -0.06(-1.27%)
Feb 25, 2019 4.981 5.062 4.981 5.008 107,058 +0.03(+0.55%)
Feb 22, 2019 4.954 5.053 4.954 4.981 112,959 +0.08(+1.66%)
Feb 21, 2019 4.909 4.945 4.836 4.899 97,342 -0.04(-0.73%)
Feb 20, 2019 4.872 5.017 4.827 4.936 91,439 +0.04(+0.74%)
Feb 19, 2019 4.972 5.099 4.809 4.899 642,989 -0.09(-1.81%)
Feb 15, 2019 4.972 5.117 4.909 4.990 100,040 +0.02(+0.36%)
Feb 14, 2019 4.773 5.049 4.773 4.972 82,947 +0.16(+3.39%)
Feb 13, 2019 5.026 5.072 4.791 4.809 178,094 -0.21(-4.15%)
Feb 12, 2019 5.226 5.235 4.981 5.017 120,376 -0.19(-3.65%)
Feb 11, 2019 4.782 5.207 4.736 5.207 163,885 +0.44(+9.32%)
Feb 08, 2019 5.244 5.253 4.718 4.764 248,665 -0.51(-9.62%)
Feb 07, 2019 5.280 5.407 5.235 5.271 132,830 -0.07(-1.36%)
Feb 06, 2019 5.379 5.651 5.207 5.343 172,913 -0.09(-1.67%)
Feb 05, 2019 5.352 5.615 5.334 5.434 185,803 +0.15(+2.92%)
Feb 04, 2019 5.099 5.407 5.008 5.280 180,921 +0.17(+3.37%)
Feb 01, 2019 5.117 5.162 4.945 5.108 183,959 -0.03(-0.53%)
Jan 31, 2019 5.099 5.180 5.049 5.135 130,013 +0.07(+1.43%)
Jan 30, 2019 4.990 5.117 4.929 5.062 79,025 +0.10(+2.01%)
Jan 29, 2019 5.117 5.135 4.881 4.963 125,898 -0.13(-2.49%)
Jan 28, 2019 5.090 5.307 4.999 5.090 167,842 -0.05(-1.06%)
Jan 25, 2019 5.117 5.262 5.072 5.144 72,435 +0.06(+1.25%)
Jan 24, 2019 5.008 5.117 4.863 5.081 167,460 +0.05(+1.08%)
Jan 23, 2019 5.008 5.153 4.967 5.026 234,322 +0.00(+0.00%)
Jan 22, 2019 4.918 5.090 4.809 5.026 280,213 +0.05(+0.91%)
Jan 18, 2019 4.456 5.108 4.438 4.981 304,427 +0.53(+11.79%)
Jan 17, 2019 4.338 4.483 4.329 4.456 137,082 +0.09(+2.07%)
Jan 16, 2019 4.247 4.474 4.243 4.365 147,153 +0.12(+2.77%)
Jan 15, 2019 4.311 4.515 4.220 4.247 118,588 -0.10(-2.29%)
Jan 14, 2019 4.619 4.664 4.338 4.347 142,522 -0.34(-7.34%)
Jan 11, 2019 4.736 4.736 4.456 4.691 179,211 +0.02(+0.39%)
Jan 10, 2019 4.619 4.800 4.583 4.673 115,323 -0.14(-2.82%)
Jan 09, 2019 4.927 4.927 4.708 4.809 125,381 -0.04(-0.75%)
Jan 08, 2019 4.909 4.909 4.764 4.845 160,568 +0.04(+0.75%)
Jan 07, 2019 4.682 4.927 4.664 4.809 218,566 +0.17(+3.71%)
Jan 04, 2019 4.537 4.669 4.510 4.637 160,660 +0.20(+4.49%)
Jan 03, 2019 4.220 4.646 4.175 4.438 192,848 +0.24(+5.60%)
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.