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

Ardmore Shipping Corp (NY: ASC )

17.68 +0.26 (+1.48%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 6, 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 (%)
Sep 30, 2016 6.504 6.504 6.305 6.368 385,016 -0.04(-0.56%)
Sep 29, 2016 6.631 6.712 6.377 6.404 199,864 -0.19(-2.88%)
Sep 28, 2016 6.432 6.640 6.291 6.594 340,562 +0.19(+2.97%)
Sep 27, 2016 6.386 6.450 6.269 6.404 317,638 -0.02(-0.28%)
Sep 26, 2016 6.567 6.567 6.404 6.423 290,595 +0.04(+0.57%)
Sep 23, 2016 6.558 6.585 6.377 6.386 217,132 -0.17(-2.62%)
Sep 22, 2016 6.441 6.585 6.315 6.558 805,316 +0.20(+3.13%)
Sep 21, 2016 6.350 6.377 6.196 6.359 366,189 +0.11(+1.74%)
Sep 20, 2016 6.413 6.459 6.251 6.251 509,919 -0.16(-2.54%)
Sep 19, 2016 6.540 6.594 6.386 6.413 336,201 -0.04(-0.56%)
Sep 16, 2016 6.287 6.486 6.260 6.450 256,497 +0.08(+1.28%)
Sep 15, 2016 6.395 6.486 6.323 6.368 173,786 -0.03(-0.42%)
Sep 14, 2016 6.413 6.495 6.332 6.395 339,699 -0.04(-0.56%)
Sep 13, 2016 6.404 6.513 6.341 6.432 360,321 -0.13(-1.93%)
Sep 12, 2016 6.477 6.594 6.386 6.558 446,327 +0.01(+0.14%)
Sep 09, 2016 6.703 6.757 6.540 6.549 267,801 -0.23(-3.34%)
Sep 08, 2016 6.649 6.802 6.558 6.775 328,046 +0.24(+3.74%)
Sep 07, 2016 6.468 6.585 6.368 6.531 525,267 +0.06(+0.98%)
Sep 06, 2016 6.423 6.522 6.341 6.468 324,242 +0.05(+0.85%)
Sep 02, 2016 6.323 6.413 6.413 6.413 308,320 +0.09(+1.43%)
Sep 01, 2016 6.486 6.486 6.205 6.323 405,123 -0.21(-3.19%)
Aug 31, 2016 6.350 6.640 6.314 6.531 545,148 +0.14(+2.12%)
Aug 30, 2016 6.413 6.486 6.296 6.395 532,789 +0.00(+0.00%)
Aug 29, 2016 6.423 6.567 6.377 6.395 270,771 -0.06(-0.98%)
Aug 26, 2016 6.441 6.631 6.350 6.459 435,752 +0.03(+0.42%)
Aug 25, 2016 6.622 6.793 6.287 6.432 1,093,746 -0.45(-6.57%)
Aug 24, 2016 7.119 7.155 6.848 6.884 339,662 -0.21(-2.93%)
Aug 23, 2016 7.092 7.219 7.047 7.092 187,305 +0.04(+0.51%)
Aug 22, 2016 7.155 7.155 7.001 7.056 184,766 -0.14(-1.89%)
Aug 19, 2016 7.164 7.210 7.010 7.191 292,878 -0.01(-0.13%)
Aug 18, 2016 7.200 7.264 7.119 7.200 229,441 +0.05(+0.76%)
Aug 17, 2016 7.173 7.173 6.965 7.146 367,154 +0.04(+0.51%)
Aug 16, 2016 7.291 7.327 7.010 7.110 429,178 -0.16(-2.24%)
Aug 15, 2016 7.056 7.291 7.038 7.273 333,768 +0.26(+3.74%)
Aug 12, 2016 7.038 7.128 6.920 7.010 365,906 -0.03(-0.39%)
Aug 11, 2016 7.082 7.162 6.922 7.038 390,812 +0.04(+0.51%)
Aug 10, 2016 7.171 7.171 6.859 7.002 433,845 -0.07(-1.01%)
Aug 09, 2016 7.136 7.180 6.984 7.073 289,225 -0.07(-1.00%)
Aug 08, 2016 7.314 7.466 7.127 7.145 435,849 -0.13(-1.84%)
Aug 05, 2016 6.957 7.314 6.922 7.278 383,137 +0.35(+5.02%)
Aug 04, 2016 7.189 7.305 6.868 6.931 612,856 -0.29(-3.96%)
Aug 03, 2016 6.779 7.225 6.672 7.216 1,161,214 +0.44(+6.45%)
Aug 02, 2016 6.993 7.029 6.172 6.779 1,850,630 +0.58(+9.35%)
Aug 01, 2016 6.315 6.511 6.141 6.199 504,810 -0.07(-1.14%)
Jul 29, 2016 6.155 6.449 6.155 6.271 1,336,531 +0.06(+1.01%)
Jul 28, 2016 6.110 6.297 6.030 6.208 392,527 +0.10(+1.61%)
Jul 27, 2016 6.386 6.432 6.016 6.110 535,929 -0.29(-4.46%)
Jul 26, 2016 6.494 6.574 6.369 6.395 466,390 -0.05(-0.83%)
Jul 25, 2016 6.431 6.556 6.386 6.449 322,698 +0.00(+0.00%)
Jul 22, 2016 6.538 6.654 6.404 6.449 335,727 -0.12(-1.90%)
Jul 21, 2016 6.351 6.681 6.351 6.574 355,962 +0.24(+3.80%)
Jul 20, 2016 6.333 6.395 6.146 6.333 346,006 +0.07(+1.14%)
Jul 19, 2016 6.351 6.458 6.208 6.262 310,512 -0.17(-2.64%)
Jul 18, 2016 6.378 6.467 6.235 6.431 500,214 -0.02(-0.28%)
Jul 15, 2016 6.467 6.538 6.324 6.449 367,985 -0.01(-0.14%)
Jul 14, 2016 6.511 6.574 6.363 6.458 331,887 +0.03(+0.42%)
Jul 13, 2016 6.520 6.601 6.395 6.431 446,180 -0.04(-0.69%)
Jul 12, 2016 6.369 6.502 6.315 6.476 399,887 +0.21(+3.27%)
Jul 11, 2016 6.333 6.458 6.226 6.271 358,570 -0.06(-0.99%)
Jul 08, 2016 6.226 6.427 5.994 6.333 538,128 +0.34(+5.65%)
Jul 07, 2016 6.226 6.378 5.878 5.994 686,230 -0.29(-4.68%)
Jul 06, 2016 5.976 6.342 5.816 6.288 514,731 +0.30(+5.07%)
Jul 05, 2016 6.324 6.369 5.869 5.985 707,033 -0.47(-7.32%)
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.