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 +2.74 (+15.57%)
Official Closing 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 (%)
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%)
Jul 01, 2016 6.386 6.458 6.458 6.458 608,093 +0.42(+6.94%)
Jun 30, 2016 6.128 6.369 5.949 6.039 1,485,879 -0.39(-6.10%)
Jun 29, 2016 6.422 6.467 6.279 6.431 368,563 +0.12(+1.84%)
Jun 28, 2016 5.976 6.360 5.976 6.315 505,374 +0.43(+7.27%)
Jun 27, 2016 6.476 6.476 5.762 5.887 974,173 -0.59(-9.09%)
Jun 24, 2016 6.627 6.708 6.422 6.476 1,092,061 -0.40(-5.84%)
Jun 23, 2016 6.868 6.932 6.734 6.877 416,707 +0.08(+1.18%)
Jun 22, 2016 7.038 7.109 6.770 6.797 530,077 -0.24(-3.42%)
Jun 21, 2016 7.154 7.154 6.832 7.038 574,094 +0.05(+0.77%)
Jun 20, 2016 7.278 7.278 6.975 6.984 365,741 -0.09(-1.26%)
Jun 17, 2016 7.038 7.305 7.011 7.073 592,873 +0.04(+0.63%)
Jun 16, 2016 7.047 7.118 6.957 7.029 540,021 -0.17(-2.35%)
Jun 15, 2016 7.314 7.466 7.091 7.198 1,161,204 -0.12(-1.71%)
Jun 14, 2016 7.403 7.626 7.038 7.323 1,526,808 -0.21(-2.84%)
Jun 13, 2016 7.635 7.805 7.493 7.537 744,092 -0.22(-2.87%)
Jun 10, 2016 7.876 7.894 7.519 7.760 1,216,162 -0.15(-1.92%)
Jun 09, 2016 7.760 7.930 7.698 7.912 1,589,999 +0.18(+2.31%)
Jun 08, 2016 7.742 7.992 7.689 7.733 6,193,300 -0.95(-10.99%)
Jun 07, 2016 8.759 8.819 8.599 8.688 162,252 -0.05(-0.61%)
Jun 06, 2016 8.527 8.857 8.527 8.741 164,736 +0.22(+2.62%)
Jun 03, 2016 8.384 8.607 8.286 8.518 186,545 +0.16(+1.92%)
Jun 02, 2016 8.376 8.376 8.081 8.358 141,582 -0.06(-0.74%)
Jun 01, 2016 8.384 8.456 8.081 8.420 132,566 -0.04(-0.42%)
May 31, 2016 8.331 8.492 8.144 8.456 172,322 +0.12(+1.39%)
May 27, 2016 8.072 8.340 8.340 8.340 208,191 +0.27(+3.31%)
May 26, 2016 8.090 8.206 7.855 8.072 172,889 +0.04(+0.44%)
May 25, 2016 8.358 8.429 7.894 8.037 328,224 -0.23(-2.80%)
May 24, 2016 8.046 8.277 7.849 8.269 146,751 +0.32(+4.04%)
May 23, 2016 8.144 8.144 7.894 7.947 128,857 -0.23(-2.84%)
May 20, 2016 8.072 8.277 7.947 8.179 106,596 +0.16(+2.00%)
May 19, 2016 8.170 8.170 7.854 8.019 150,832 -0.22(-2.71%)
May 18, 2016 8.170 8.340 8.064 8.242 149,839 +0.01(+0.11%)
May 17, 2016 8.126 8.420 8.090 8.233 168,734 +0.10(+1.21%)
May 16, 2016 7.974 8.242 7.965 8.135 93,825 +0.17(+2.13%)
May 13, 2016 7.939 8.077 7.903 7.965 113,631 -0.04(-0.45%)
May 12, 2016 7.921 8.269 7.885 8.001 193,698 +0.12(+1.47%)
May 11, 2016 7.938 8.076 7.859 7.885 137,529 -0.11(-1.32%)
May 10, 2016 7.526 8.051 7.438 7.990 195,956 +0.51(+6.79%)
May 09, 2016 7.578 7.613 7.237 7.482 134,219 -0.10(-1.27%)
May 06, 2016 7.508 7.675 7.105 7.578 193,568 +0.03(+0.35%)
May 05, 2016 7.806 7.876 7.517 7.552 235,542 -0.37(-4.65%)
May 04, 2016 7.824 8.130 7.727 7.920 207,079 +0.09(+1.12%)
May 03, 2016 7.964 8.012 7.666 7.832 183,035 -0.24(-2.93%)
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.