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

Ardmore Shipping Corp (NY: ASC )

20.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 6.521 6.588 6.339 6.430 383,541 -0.05(-0.70%)
Jan 30, 2018 6.475 6.566 6.249 6.475 264,359 -0.05(-0.69%)
Jan 29, 2018 6.702 6.702 6.475 6.521 279,620 -0.23(-3.36%)
Jan 26, 2018 6.792 6.883 6.566 6.747 208,301 +0.09(+1.36%)
Jan 25, 2018 6.656 6.792 6.634 6.656 176,230 +0.00(+0.00%)
Jan 24, 2018 6.656 6.838 6.611 6.656 179,495 +0.00(+0.00%)
Jan 23, 2018 6.702 6.792 6.566 6.656 176,428 +0.00(+0.00%)
Jan 22, 2018 6.702 6.883 6.611 6.656 246,350 +0.00(+0.00%)
Jan 19, 2018 6.747 6.928 6.656 6.656 320,634 -0.23(-3.29%)
Jan 18, 2018 6.928 7.041 6.792 6.883 229,031 -0.09(-1.30%)
Jan 17, 2018 7.109 7.109 6.838 6.973 361,197 -0.09(-1.28%)
Jan 16, 2018 7.336 7.381 7.019 7.064 346,113 -0.32(-4.29%)
Jan 12, 2018 7.381 7.381 7.381 0 +0.09(+1.24%)
Jan 11, 2018 7.155 7.336 7.064 7.290 195,600 +0.18(+2.55%)
Jan 10, 2018 7.064 7.155 7.019 7.109 133,178 +0.00(+0.00%)
Jan 09, 2018 7.109 7.245 7.019 7.109 254,488 +0.00(+0.00%)
Jan 08, 2018 7.200 7.200 7.019 7.109 164,396 -0.14(-1.87%)
Jan 05, 2018 7.336 7.358 7.155 7.245 157,905 -0.14(-1.84%)
Jan 04, 2018 7.517 7.517 7.336 7.381 168,713 -0.09(-1.21%)
Jan 03, 2018 7.381 7.539 7.336 7.471 240,237 +0.14(+1.85%)
Jan 02, 2018 7.155 7.471 7.155 7.336 335,569 +0.09(+1.25%)
Dec 29, 2017 7.245 7.245 7.245 0 -0.09(-1.23%)
Dec 28, 2017 7.200 7.336 7.064 7.336 290,065 +0.18(+2.53%)
Dec 27, 2017 7.064 7.200 6.973 7.155 200,352 +0.09(+1.28%)
Dec 26, 2017 7.245 7.245 6.996 7.064 363,131 -0.18(-2.50%)
Dec 22, 2017 7.245 7.290 7.200 7.245 127,369 +0.05(+0.63%)
Dec 21, 2017 7.200 7.290 7.109 7.200 212,435 +0.05(+0.63%)
Dec 20, 2017 7.200 7.290 7.064 7.155 122,249 -0.05(-0.63%)
Dec 19, 2017 7.200 7.336 7.064 7.200 473,673 -0.05(-0.62%)
Dec 18, 2017 7.336 7.562 7.155 7.245 487,890 -0.05(-0.62%)
Dec 15, 2017 7.155 7.336 7.109 7.290 312,852 +0.14(+1.90%)
Dec 14, 2017 7.155 7.245 6.973 7.155 329,836 +0.00(+0.00%)
Dec 13, 2017 7.064 7.245 7.041 7.155 347,958 +0.09(+1.28%)
Dec 12, 2017 7.019 7.155 7.019 7.064 207,566 +0.05(+0.65%)
Dec 11, 2017 7.064 7.109 6.973 7.019 152,526 +0.00(+0.00%)
Dec 08, 2017 7.109 7.155 6.905 7.019 561,020 +0.00(+0.00%)
Dec 07, 2017 6.883 7.109 6.838 622,398 +0.00(+0.00%)
Dec 06, 2017 6.883 7.064 6.838 6.973 528,558 +0.09(+1.32%)
Dec 05, 2017 7.155 7.245 6.883 6.883 621,116 -0.27(-3.80%)
Dec 04, 2017 7.245 7.245 7.155 7.155 567,201 -0.05(-0.63%)
Dec 01, 2017 7.200 7.336 7.155 7.200 470,766 +0.00(+0.00%)
Nov 30, 2017 7.381 7.381 7.200 7.200 551,454 -0.14(-1.85%)
Nov 29, 2017 7.290 7.426 7.200 7.336 611,657 +0.05(+0.62%)
Nov 28, 2017 7.336 7.607 7.245 7.290 3,424,831 -0.68(-8.52%)
Nov 27, 2017 8.105 8.105 7.788 7.970 135,649 -0.09(-1.12%)
Nov 24, 2017 7.743 8.151 7.698 8.060 177,423 +0.36(+4.71%)
Nov 22, 2017 7.698 7.924 7.630 7.698 182,758 +0.00(+0.00%)
Nov 21, 2017 7.788 7.788 7.517 7.698 120,739 -0.09(-1.16%)
Nov 20, 2017 7.788 7.902 7.653 7.788 140,559 -0.05(-0.58%)
Nov 17, 2017 7.426 7.834 7.426 7.834 156,530 +0.32(+4.22%)
Nov 16, 2017 7.471 7.562 7.426 7.517 82,510 +0.05(+0.61%)
Nov 15, 2017 7.336 7.562 7.290 7.471 280,328 +0.05(+0.61%)
Nov 14, 2017 7.426 7.517 7.245 7.426 81,451 -0.09(-1.20%)
Nov 13, 2017 7.788 7.970 7.517 7.517 135,198 -0.27(-3.49%)
Nov 10, 2017 7.788 7.924 7.698 7.788 65,101 +0.00(+0.00%)
Nov 09, 2017 7.743 7.970 7.653 7.788 60,780 -0.05(-0.58%)
Nov 08, 2017 7.743 7.947 7.607 7.834 127,505 +0.14(+1.76%)
Nov 07, 2017 7.698 7.766 7.517 7.698 175,829 +0.09(+1.19%)
Nov 06, 2017 7.517 7.698 7.494 7.607 162,479 +0.09(+1.20%)
Nov 03, 2017 7.924 7.970 7.426 7.517 199,332 -0.41(-5.14%)
Nov 02, 2017 7.698 7.992 7.698 7.924 149,497 +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.