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 (%)
Oct 31, 2019 7.427 7.427 7.029 7.228 471,542 -0.21(-2.80%)
Oct 30, 2019 7.571 7.635 7.409 7.436 295,677 -0.20(-2.61%)
Oct 29, 2019 7.761 7.843 7.571 7.635 248,421 -0.19(-2.43%)
Oct 28, 2019 7.698 7.906 7.698 7.825 179,420 +0.11(+1.41%)
Oct 25, 2019 7.915 7.933 7.698 7.716 300,581 -0.15(-1.95%)
Oct 24, 2019 8.042 8.177 7.793 7.870 389,350 -0.09(-1.14%)
Oct 23, 2019 7.716 8.042 7.653 7.960 279,213 +0.31(+4.02%)
Oct 22, 2019 7.698 7.852 7.589 7.653 382,834 -0.05(-0.59%)
Oct 21, 2019 8.096 8.096 7.657 7.698 434,760 -0.37(-4.60%)
Oct 18, 2019 8.051 8.186 7.933 8.069 304,008 +0.03(+0.34%)
Oct 17, 2019 8.458 8.530 7.987 8.042 614,626 -0.54(-6.32%)
Oct 16, 2019 8.141 8.856 8.105 8.584 678,639 +0.33(+3.94%)
Oct 15, 2019 8.322 8.367 7.879 8.259 795,997 -0.08(-0.98%)
Oct 14, 2019 7.888 8.404 7.834 8.340 418,835 +0.45(+5.73%)
Oct 11, 2019 7.761 8.096 7.716 7.888 588,781 +0.27(+3.56%)
Oct 10, 2019 7.418 7.635 7.418 7.617 433,619 +0.05(+0.60%)
Oct 09, 2019 7.553 7.797 7.390 7.571 422,464 -0.01(-0.12%)
Oct 08, 2019 7.345 7.698 7.291 7.580 453,153 +0.24(+3.20%)
Oct 07, 2019 6.965 7.490 6.938 7.345 512,391 +0.46(+6.70%)
Oct 04, 2019 6.413 6.893 6.413 6.884 264,874 +0.45(+7.03%)
Oct 03, 2019 6.169 6.459 6.169 6.432 265,420 +0.23(+3.64%)
Oct 02, 2019 6.079 6.205 5.979 6.205 146,685 +0.09(+1.48%)
Oct 01, 2019 6.133 6.377 6.106 6.115 188,851 +0.06(+1.05%)
Sep 30, 2019 6.242 6.333 6.015 6.052 235,961 -0.15(-2.48%)
Sep 27, 2019 6.224 6.350 6.201 6.205 111,322 -0.06(-1.01%)
Sep 26, 2019 6.052 6.332 6.037 6.269 329,434 +0.38(+6.45%)
Sep 25, 2019 5.835 5.970 5.726 5.889 283,969 +0.05(+0.77%)
Sep 24, 2019 6.079 6.097 5.816 5.844 206,007 -0.28(-4.58%)
Sep 23, 2019 6.015 6.249 6.015 6.124 170,598 +0.05(+0.74%)
Sep 20, 2019 6.079 6.187 6.006 6.079 272,170 -0.02(-0.30%)
Sep 19, 2019 6.242 6.443 6.088 6.097 307,083 -0.13(-2.04%)
Sep 18, 2019 6.151 6.323 6.124 6.224 204,531 +0.04(+0.58%)
Sep 17, 2019 6.423 6.441 6.115 6.187 377,865 -0.30(-4.60%)
Sep 16, 2019 6.965 7.010 6.441 6.486 420,826 -0.43(-6.27%)
Sep 13, 2019 6.694 6.947 6.658 6.920 396,316 +0.30(+4.51%)
Sep 12, 2019 6.413 6.694 6.350 6.622 241,570 +0.11(+1.67%)
Sep 11, 2019 6.224 6.531 6.151 6.513 225,229 +0.31(+4.96%)
Sep 10, 2019 5.979 6.350 5.977 6.205 259,194 +0.25(+4.26%)
Sep 09, 2019 5.880 6.043 5.825 5.952 289,524 +0.22(+3.79%)
Sep 06, 2019 5.717 5.862 5.717 5.735 144,487 +0.01(+0.16%)
Sep 05, 2019 5.663 5.889 5.645 5.726 246,011 +0.15(+2.76%)
Sep 04, 2019 5.654 5.672 5.545 5.572 161,525 +0.01(+0.16%)
Sep 03, 2019 5.536 5.658 5.455 5.563 266,882 -0.08(-1.44%)
Aug 30, 2019 5.590 5.726 5.518 5.645 556,943 +0.07(+1.30%)
Aug 29, 2019 5.427 5.599 5.427 5.572 194,848 +0.21(+3.88%)
Aug 28, 2019 5.373 5.500 5.328 5.364 206,042 -0.02(-0.34%)
Aug 27, 2019 5.373 5.409 5.301 5.382 219,791 +0.05(+1.02%)
Aug 26, 2019 5.391 5.409 5.310 5.328 171,135 -0.01(-0.17%)
Aug 23, 2019 5.527 5.608 5.278 5.337 192,575 -0.21(-3.75%)
Aug 22, 2019 5.663 5.699 5.500 5.545 332,212 -0.05(-0.97%)
Aug 21, 2019 5.654 5.753 5.563 5.599 266,162 +0.05(+0.81%)
Aug 20, 2019 5.455 5.617 5.455 5.554 221,994 +0.05(+0.99%)
Aug 19, 2019 5.400 5.554 5.382 5.500 124,770 +0.21(+3.93%)
Aug 16, 2019 5.183 5.373 5.183 5.292 167,260 +0.14(+2.63%)
Aug 15, 2019 5.310 5.338 5.011 5.156 350,698 -0.15(-2.90%)
Aug 14, 2019 5.364 5.409 5.274 5.310 173,368 -0.19(-3.45%)
Aug 13, 2019 5.418 5.681 5.400 5.500 280,340 +0.04(+0.66%)
Aug 12, 2019 5.518 5.536 5.373 5.464 248,220 +0.00(+0.00%)
Aug 09, 2019 5.735 5.735 5.418 5.464 388,246 -0.29(-5.03%)
Aug 08, 2019 5.816 5.853 5.690 5.753 271,051 -0.01(-0.16%)
Aug 07, 2019 5.862 5.916 5.717 5.762 265,823 -0.19(-3.19%)
Aug 06, 2019 5.997 6.088 5.876 5.952 235,534 +0.02(+0.30%)
Aug 05, 2019 6.106 6.115 5.835 5.934 248,398 -0.33(-5.20%)
Aug 02, 2019 6.214 6.296 5.988 6.260 267,196 +0.02(+0.29%)
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.