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 (%)
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%)
Aug 01, 2019 6.603 6.685 6.196 6.242 344,497 -0.40(-5.99%)
Jul 31, 2019 6.594 6.811 6.404 6.640 315,021 +0.05(+0.69%)
Jul 30, 2019 6.594 6.748 6.459 6.594 285,705 -0.09(-1.35%)
Jul 29, 2019 6.947 7.001 6.603 6.685 219,473 -0.25(-3.65%)
Jul 26, 2019 6.830 6.983 6.730 6.938 210,042 +0.13(+1.86%)
Jul 25, 2019 6.992 6.997 6.703 6.811 228,436 -0.14(-2.08%)
Jul 24, 2019 6.857 6.956 6.857 6.956 246,202 +0.07(+1.05%)
Jul 23, 2019 7.047 7.101 6.875 6.884 145,554 -0.18(-2.56%)
Jul 22, 2019 7.110 7.128 7.001 7.065 172,738 -0.03(-0.38%)
Jul 19, 2019 7.047 7.182 7.042 7.092 270,512 +0.05(+0.64%)
Jul 18, 2019 7.264 7.276 7.038 7.047 274,251 -0.25(-3.47%)
Jul 17, 2019 7.481 7.485 7.268 7.300 159,107 -0.16(-2.18%)
Jul 16, 2019 7.472 7.571 7.431 7.463 323,432 -0.01(-0.12%)
Jul 15, 2019 7.816 7.825 7.372 7.472 272,159 -0.33(-4.18%)
Jul 12, 2019 7.761 7.879 7.734 7.797 128,789 -0.03(-0.35%)
Jul 11, 2019 7.788 7.843 7.734 7.825 170,509 +0.07(+0.93%)
Jul 10, 2019 7.834 7.879 7.648 7.752 174,779 -0.01(-0.12%)
Jul 09, 2019 7.716 7.761 7.639 7.761 317,355 +0.01(+0.12%)
Jul 08, 2019 7.770 7.933 7.725 7.752 248,663 -0.03(-0.35%)
Jul 05, 2019 7.526 7.843 7.526 7.779 215,569 +0.24(+3.12%)
Jul 03, 2019 7.626 7.626 7.490 7.544 114,970 -0.05(-0.60%)
Jul 02, 2019 7.635 7.635 7.336 7.589 366,962 -0.03(-0.36%)
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.