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 (%)
Apr 30, 2019 6.495 6.513 6.314 6.314 134,591 -0.09(-1.41%)
Apr 29, 2019 6.450 6.522 6.323 6.404 213,684 -0.06(-0.98%)
Apr 26, 2019 6.377 6.513 6.260 6.468 142,276 +0.12(+1.85%)
Apr 25, 2019 6.486 6.486 6.296 6.350 316,125 -0.10(-1.54%)
Apr 24, 2019 6.513 6.540 6.441 6.450 138,770 -0.01(-0.14%)
Apr 23, 2019 6.242 6.513 6.242 6.459 96,418 +0.16(+2.59%)
Apr 22, 2019 6.224 6.404 6.214 6.296 130,093 +0.07(+1.16%)
Apr 18, 2019 6.441 6.486 6.196 6.224 154,989 -0.26(-4.04%)
Apr 17, 2019 6.513 6.549 6.359 6.486 221,848 -0.01(-0.14%)
Apr 16, 2019 6.359 6.513 6.251 6.495 212,164 +0.19(+3.01%)
Apr 15, 2019 6.341 6.432 6.224 6.305 158,815 -0.04(-0.57%)
Apr 12, 2019 6.269 6.468 6.214 6.341 234,805 +0.16(+2.64%)
Apr 11, 2019 5.789 6.187 5.735 6.178 307,412 +0.42(+7.22%)
Apr 10, 2019 5.509 5.771 5.459 5.762 480,340 +0.32(+5.81%)
Apr 09, 2019 5.455 5.554 5.382 5.446 249,676 -0.05(-0.82%)
Apr 08, 2019 5.536 5.654 5.418 5.491 237,902 -0.05(-0.98%)
Apr 05, 2019 5.509 5.617 5.491 5.545 123,040 -0.01(-0.16%)
Apr 04, 2019 5.409 5.599 5.364 5.554 83,652 +0.14(+2.50%)
Apr 03, 2019 5.681 5.699 5.364 5.418 89,255 -0.22(-3.85%)
Apr 02, 2019 5.880 5.880 5.554 5.636 174,798 -0.26(-4.45%)
Apr 01, 2019 5.590 5.961 5.527 5.898 299,902 +0.33(+5.84%)
Mar 29, 2019 5.518 5.663 5.455 5.572 223,860 +0.07(+1.32%)
Mar 28, 2019 5.228 5.509 5.228 5.500 164,393 +0.22(+4.11%)
Mar 27, 2019 5.111 5.310 5.020 5.283 110,621 +0.14(+2.82%)
Mar 26, 2019 5.020 5.147 4.885 5.138 174,489 +0.07(+1.43%)
Mar 25, 2019 4.957 5.084 4.894 5.066 131,662 +0.11(+2.19%)
Mar 22, 2019 5.093 5.115 4.912 4.957 162,395 -0.22(-4.20%)
Mar 21, 2019 5.120 5.346 5.103 5.174 94,259 +0.00(+0.00%)
Mar 20, 2019 5.029 5.192 4.948 5.174 88,050 +0.10(+1.96%)
Mar 19, 2019 5.147 5.210 5.066 5.075 60,435 -0.05(-0.88%)
Mar 18, 2019 5.337 5.373 5.111 5.120 70,221 -0.22(-4.07%)
Mar 15, 2019 5.174 5.373 5.120 5.337 227,066 +0.19(+3.69%)
Mar 14, 2019 5.165 5.183 5.029 5.147 90,405 -0.02(-0.35%)
Mar 13, 2019 5.210 5.256 5.138 5.165 133,143 +0.02(+0.35%)
Mar 12, 2019 5.084 5.201 5.066 5.147 104,706 +0.13(+2.52%)
Mar 11, 2019 4.740 5.048 4.713 5.020 131,651 +0.29(+6.12%)
Mar 08, 2019 4.595 4.758 4.568 4.731 120,387 +0.12(+2.55%)
Mar 07, 2019 4.740 4.749 4.559 4.613 121,426 -0.13(-2.67%)
Mar 06, 2019 4.849 4.921 4.740 4.740 134,625 -0.14(-2.96%)
Mar 05, 2019 5.228 5.228 4.867 4.885 75,045 -0.33(-6.41%)
Mar 04, 2019 5.238 5.296 5.183 5.219 76,060 -0.02(-0.35%)
Mar 01, 2019 5.111 5.247 5.048 5.238 81,584 +0.14(+2.84%)
Feb 28, 2019 4.957 5.210 4.948 5.093 165,659 +0.13(+2.55%)
Feb 27, 2019 4.939 4.984 4.803 4.966 283,246 +0.03(+0.55%)
Feb 26, 2019 4.993 5.066 4.930 4.939 137,115 -0.06(-1.27%)
Feb 25, 2019 4.975 5.057 4.975 5.002 107,183 +0.03(+0.55%)
Feb 22, 2019 4.948 5.048 4.948 4.975 113,091 +0.08(+1.66%)
Feb 21, 2019 4.903 4.939 4.830 4.894 97,456 -0.04(-0.73%)
Feb 20, 2019 4.867 5.011 4.821 4.930 91,546 +0.04(+0.74%)
Feb 19, 2019 4.966 5.093 4.803 4.894 643,739 -0.09(-1.81%)
Feb 15, 2019 4.966 5.111 4.903 4.984 100,157 +0.02(+0.36%)
Feb 14, 2019 4.767 5.043 4.767 4.966 83,044 +0.16(+3.39%)
Feb 13, 2019 5.020 5.066 4.785 4.803 178,301 -0.21(-4.15%)
Feb 12, 2019 5.219 5.228 4.975 5.011 120,516 -0.19(-3.65%)
Feb 11, 2019 4.776 5.201 4.731 5.201 164,076 +0.44(+9.32%)
Feb 08, 2019 5.238 5.247 4.713 4.758 248,955 -0.51(-9.62%)
Feb 07, 2019 5.274 5.400 5.228 5.265 132,985 -0.07(-1.36%)
Feb 06, 2019 5.373 5.645 5.201 5.337 173,114 -0.09(-1.67%)
Feb 05, 2019 5.346 5.608 5.328 5.427 186,020 +0.15(+2.92%)
Feb 04, 2019 5.093 5.400 5.002 5.274 181,132 +0.17(+3.37%)
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.