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

Ardmore Shipping Corp (NY: ASC )

17.65 +0.23 (+1.32%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2016 6.249 6.339 6.068 6.158 243,675 +0.09(+1.49%)
Nov 29, 2016 6.113 6.249 5.755 6.068 314,966 -0.18(-2.90%)
Nov 28, 2016 6.113 6.339 5.977 6.249 333,141 +0.14(+2.22%)
Nov 25, 2016 6.113 6.249 6.022 6.113 104,938 +0.00(+0.00%)
Nov 23, 2016 6.113 6.113 6.113 0 -0.18(-2.88%)
Nov 22, 2016 6.385 6.430 6.204 6.294 292,500 -0.05(-0.71%)
Nov 21, 2016 6.249 6.385 6.068 6.339 400,717 +0.32(+5.26%)
Nov 18, 2016 6.204 6.204 5.932 6.022 352,009 -0.14(-2.21%)
Nov 17, 2016 6.158 6.339 5.977 6.158 421,433 +0.00(+0.00%)
Nov 16, 2016 5.615 6.607 5.615 6.158 954,460 +0.54(+9.68%)
Nov 15, 2016 5.751 5.824 5.389 5.615 711,152 -0.18(-3.13%)
Nov 14, 2016 5.932 6.113 5.751 5.796 492,002 -0.18(-3.03%)
Nov 11, 2016 5.570 5.977 5.570 5.977 598,117 +0.36(+6.45%)
Nov 10, 2016 5.162 5.751 5.026 5.615 612,239 +0.54(+10.71%)
Nov 09, 2016 5.026 5.261 4.890 5.072 477,435 -0.05(-0.88%)
Nov 08, 2016 4.981 5.207 4.890 5.117 216,495 +0.14(+2.73%)
Nov 07, 2016 5.026 5.117 4.936 4.981 598,502 +0.00(+0.00%)
Nov 04, 2016 5.072 5.081 4.845 4.981 545,574 -0.14(-2.65%)
Nov 03, 2016 5.117 5.207 4.981 5.117 511,756 +0.00(+0.00%)
Nov 02, 2016 5.072 5.162 4.528 5.117 1,378,433 -0.05(-0.88%)
Nov 01, 2016 5.524 5.751 5.117 5.162 845,993 -0.14(-2.56%)
Oct 31, 2016 5.751 5.751 5.298 5.298 465,635 -0.44(-7.73%)
Oct 28, 2016 5.841 5.878 5.705 5.742 358,610 -0.14(-2.46%)
Oct 27, 2016 5.850 5.932 5.778 5.887 258,363 +0.08(+1.40%)
Oct 26, 2016 5.914 5.986 5.778 5.805 271,339 -0.12(-1.99%)
Oct 25, 2016 5.977 6.041 5.905 5.923 247,382 -0.05(-0.91%)
Oct 24, 2016 6.204 6.223 5.968 5.977 267,609 -0.22(-3.51%)
Oct 21, 2016 6.077 6.276 6.050 6.195 293,583 +0.06(+1.03%)
Oct 20, 2016 5.950 6.195 5.945 6.131 356,606 +0.15(+2.58%)
Oct 19, 2016 6.022 6.113 5.959 5.977 442,824 +0.02(+0.30%)
Oct 18, 2016 6.086 6.086 5.941 5.959 235,692 +0.00(+0.00%)
Oct 17, 2016 6.022 6.022 5.950 5.959 206,316 -0.03(-0.45%)
Oct 14, 2016 6.068 6.095 5.932 5.986 397,900 -0.05(-0.75%)
Oct 13, 2016 6.122 6.140 6.022 6.032 389,319 -0.17(-2.77%)
Oct 12, 2016 6.258 6.303 6.123 6.204 230,734 -0.05(-0.87%)
Oct 11, 2016 6.403 6.421 6.213 6.258 250,878 -0.18(-2.81%)
Oct 10, 2016 6.548 6.602 6.412 6.439 157,315 -0.04(-0.56%)
Oct 07, 2016 6.557 6.629 6.448 6.475 180,505 -0.09(-1.38%)
Oct 06, 2016 6.457 6.575 6.425 6.566 221,508 +0.14(+2.11%)
Oct 05, 2016 6.466 6.539 6.412 6.430 190,164 +0.03(+0.42%)
Oct 04, 2016 6.376 6.466 6.330 6.403 235,272 +0.04(+0.57%)
Oct 03, 2016 6.204 6.466 6.149 6.367 292,396 -0.01(-0.14%)
Sep 30, 2016 6.512 6.512 6.312 6.376 384,568 -0.04(-0.57%)
Sep 29, 2016 6.638 6.720 6.385 6.412 199,631 -0.19(-2.88%)
Sep 28, 2016 6.439 6.647 6.299 6.602 340,166 +0.19(+2.97%)
Sep 27, 2016 6.394 6.457 6.276 6.412 317,268 -0.02(-0.28%)
Sep 26, 2016 6.575 6.575 6.412 6.430 290,257 +0.04(+0.57%)
Sep 23, 2016 6.566 6.593 6.385 6.394 216,880 -0.17(-2.62%)
Sep 22, 2016 6.448 6.593 6.322 6.566 804,379 +0.20(+3.13%)
Sep 21, 2016 6.358 6.385 6.204 6.367 365,762 +0.11(+1.74%)
Sep 20, 2016 6.421 6.466 6.258 6.258 509,326 -0.16(-2.54%)
Sep 19, 2016 6.548 6.602 6.394 6.421 335,810 -0.04(-0.56%)
Sep 16, 2016 6.294 6.493 6.267 6.457 256,198 +0.08(+1.28%)
Sep 15, 2016 6.403 6.493 6.330 6.376 173,584 -0.03(-0.42%)
Sep 14, 2016 6.421 6.502 6.339 6.403 339,303 -0.04(-0.56%)
Sep 13, 2016 6.412 6.521 6.348 6.439 359,901 -0.13(-1.93%)
Sep 12, 2016 6.484 6.602 6.394 6.566 445,808 +0.01(+0.14%)
Sep 09, 2016 6.711 6.765 6.548 6.557 267,490 -0.23(-3.34%)
Sep 08, 2016 6.656 6.810 6.566 6.783 327,664 +0.24(+3.74%)
Sep 07, 2016 6.475 6.593 6.376 6.539 524,655 +0.06(+0.98%)
Sep 06, 2016 6.430 6.530 6.348 6.475 323,864 +0.05(+0.85%)
Sep 02, 2016 6.330 6.421 6.421 6.421 307,961 +0.09(+1.43%)
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.