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 (%)
Jul 31, 2019 6.602 6.819 6.412 6.647 314,654 +0.05(+0.69%)
Jul 30, 2019 6.602 6.756 6.466 6.602 285,372 -0.09(-1.35%)
Jul 29, 2019 6.955 7.010 6.611 6.693 219,217 -0.25(-3.65%)
Jul 26, 2019 6.838 6.991 6.738 6.946 209,797 +0.13(+1.86%)
Jul 25, 2019 7.001 7.005 6.711 6.819 228,170 -0.14(-2.08%)
Jul 24, 2019 6.865 6.964 6.865 6.964 245,916 +0.07(+1.05%)
Jul 23, 2019 7.055 7.109 6.883 6.892 145,385 -0.18(-2.56%)
Jul 22, 2019 7.118 7.136 7.010 7.073 172,537 -0.03(-0.38%)
Jul 19, 2019 7.055 7.191 7.050 7.100 270,197 +0.05(+0.64%)
Jul 18, 2019 7.272 7.285 7.046 7.055 273,931 -0.25(-3.47%)
Jul 17, 2019 7.490 7.494 7.277 7.308 158,921 -0.16(-2.18%)
Jul 16, 2019 7.481 7.580 7.440 7.471 323,055 -0.01(-0.12%)
Jul 15, 2019 7.825 7.834 7.381 7.481 271,842 -0.33(-4.18%)
Jul 12, 2019 7.770 7.888 7.743 7.807 128,639 -0.03(-0.35%)
Jul 11, 2019 7.798 7.852 7.743 7.834 170,310 +0.07(+0.93%)
Jul 10, 2019 7.843 7.888 7.657 7.761 174,576 -0.01(-0.12%)
Jul 09, 2019 7.725 7.770 7.648 7.770 316,985 +0.01(+0.12%)
Jul 08, 2019 7.779 7.942 7.734 7.761 248,374 -0.03(-0.35%)
Jul 05, 2019 7.535 7.852 7.535 7.788 215,318 +0.24(+3.12%)
Jul 03, 2019 7.634 7.634 7.499 7.553 114,836 -0.05(-0.60%)
Jul 02, 2019 7.644 7.644 7.345 7.598 366,535 -0.03(-0.36%)
Jul 01, 2019 7.426 7.662 7.372 7.625 461,981 +0.24(+3.31%)
Jun 28, 2019 6.566 7.435 6.566 7.381 1,194,412 +0.82(+12.41%)
Jun 27, 2019 6.430 6.638 6.430 6.566 231,359 +0.14(+2.26%)
Jun 26, 2019 6.122 6.539 6.122 6.421 240,814 +0.34(+5.51%)
Jun 25, 2019 5.724 6.167 5.651 6.086 348,783 +0.36(+6.33%)
Jun 24, 2019 5.823 5.887 5.669 5.724 351,608 -0.13(-2.17%)
Jun 21, 2019 5.832 5.932 5.769 5.850 341,749 -0.01(-0.15%)
Jun 20, 2019 5.968 6.022 5.841 5.859 320,915 +0.00(+0.00%)
Jun 19, 2019 5.923 5.950 5.814 5.859 139,457 -0.06(-1.07%)
Jun 18, 2019 5.878 6.013 5.859 5.923 286,751 +0.07(+1.24%)
Jun 17, 2019 5.733 5.878 5.724 5.850 274,472 +0.08(+1.41%)
Jun 14, 2019 5.787 5.869 5.716 5.769 152,821 -0.01(-0.16%)
Jun 13, 2019 5.624 5.814 5.624 5.778 299,114 +0.20(+3.57%)
Jun 12, 2019 6.004 6.004 5.497 5.579 220,000 -0.43(-7.09%)
Jun 11, 2019 6.086 6.149 5.968 6.004 140,144 -0.04(-0.60%)
Jun 10, 2019 6.222 6.240 6.022 6.041 125,787 -0.18(-2.91%)
Jun 07, 2019 6.113 6.321 6.099 6.222 135,926 +0.11(+1.78%)
Jun 06, 2019 6.113 6.204 6.032 6.113 120,764 +0.01(+0.15%)
Jun 05, 2019 6.276 6.276 6.068 6.104 83,805 -0.16(-2.60%)
Jun 04, 2019 6.339 6.439 6.240 6.267 164,880 -0.07(-1.14%)
Jun 03, 2019 6.376 6.493 6.294 6.339 159,840 -0.04(-0.57%)
May 31, 2019 6.466 6.466 6.231 6.376 118,149 -0.09(-1.40%)
May 30, 2019 6.539 6.629 6.430 6.466 93,682 -0.05(-0.70%)
May 29, 2019 6.267 6.530 6.167 6.512 210,333 +0.17(+2.71%)
May 28, 2019 6.403 6.484 6.330 6.339 166,431 -0.05(-0.71%)
May 24, 2019 6.448 6.466 6.303 6.385 248,223 -0.02(-0.28%)
May 23, 2019 6.684 6.883 6.330 6.403 427,322 -0.55(-7.94%)
May 22, 2019 6.964 7.028 6.910 6.955 175,700 -0.03(-0.39%)
May 21, 2019 7.046 7.046 6.910 6.982 216,456 -0.04(-0.52%)
May 20, 2019 6.756 7.118 6.756 7.019 317,220 +0.20(+2.92%)
May 17, 2019 6.738 6.910 6.738 6.819 261,916 +0.03(+0.40%)
May 16, 2019 6.874 6.973 6.738 6.792 338,640 -0.04(-0.53%)
May 15, 2019 6.602 6.919 6.602 6.828 165,611 +0.21(+3.15%)
May 14, 2019 6.675 6.738 6.502 6.620 183,786 -0.04(-0.54%)
May 13, 2019 6.847 6.856 6.611 6.656 149,660 -0.29(-4.17%)
May 10, 2019 6.892 7.001 6.874 6.946 167,948 +0.05(+0.79%)
May 09, 2019 6.892 6.957 6.792 6.892 159,361 +0.02(+0.26%)
May 08, 2019 6.856 6.964 6.792 6.874 110,461 +0.05(+0.66%)
May 07, 2019 6.946 7.001 6.720 6.828 180,635 -0.10(-1.44%)
May 06, 2019 6.955 7.109 6.838 6.928 458,821 -0.01(-0.13%)
May 03, 2019 7.064 7.100 6.856 6.937 395,524 -0.07(-1.03%)
May 02, 2019 6.702 7.136 6.684 7.010 319,229 +0.35(+5.31%)
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.