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: 4:10 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 (%)
Jan 31, 2017 6.566 6.747 6.521 6.656 301,614 +0.05(+0.68%)
Jan 30, 2017 6.656 6.702 6.441 6.611 294,633 +0.00(+0.00%)
Jan 27, 2017 6.702 6.747 6.611 6.611 333,331 +0.00(+0.00%)
Jan 26, 2017 6.656 6.724 6.611 6.611 145,578 -0.05(-0.68%)
Jan 25, 2017 6.566 6.747 6.566 6.656 216,596 +0.05(+0.68%)
Jan 24, 2017 6.656 6.702 6.521 6.611 305,521 -0.05(-0.68%)
Jan 23, 2017 6.792 6.838 6.588 6.656 200,033 -0.14(-2.00%)
Jan 20, 2017 6.702 6.928 6.521 6.792 231,810 +0.14(+2.04%)
Jan 19, 2017 6.656 6.747 6.611 6.656 215,296 -0.05(-0.68%)
Jan 18, 2017 6.702 6.747 6.521 6.702 221,929 +0.05(+0.68%)
Jan 17, 2017 6.928 7.019 6.611 6.656 368,269 -0.32(-4.55%)
Jan 13, 2017 6.973 6.973 6.973 0 +0.00(+0.00%)
Jan 12, 2017 7.109 7.200 6.883 6.973 186,222 -0.18(-2.53%)
Jan 11, 2017 7.064 7.245 6.883 7.155 363,769 +0.09(+1.28%)
Jan 10, 2017 7.019 7.064 6.928 7.064 182,918 +0.05(+0.65%)
Jan 09, 2017 7.019 7.064 6.838 7.019 212,560 +0.00(+0.00%)
Jan 06, 2017 6.973 7.109 6.860 7.019 276,328 +0.09(+1.31%)
Jan 05, 2017 6.973 7.019 6.792 6.928 235,384 -0.05(-0.65%)
Jan 04, 2017 6.792 6.973 6.792 6.973 336,351 +0.18(+2.67%)
Jan 03, 2017 6.792 6.838 6.611 6.792 230,775 +0.09(+1.35%)
Dec 30, 2016 6.702 6.702 6.702 0 +0.09(+1.37%)
Dec 29, 2016 6.702 6.838 6.475 6.611 286,607 -0.09(-1.35%)
Dec 28, 2016 6.656 6.860 6.566 6.702 378,486 +0.00(+0.00%)
Dec 27, 2016 6.566 6.702 6.521 6.702 400,356 +0.18(+2.78%)
Dec 23, 2016 6.521 6.521 6.521 0 -0.05(-0.69%)
Dec 22, 2016 6.611 6.747 6.521 6.566 373,062 -0.09(-1.36%)
Dec 21, 2016 6.317 6.656 6.294 6.656 306,473 +0.36(+5.76%)
Dec 20, 2016 6.339 6.521 6.204 6.294 305,125 +0.05(+0.72%)
Dec 19, 2016 6.068 6.430 6.022 6.249 375,856 +0.18(+2.98%)
Dec 16, 2016 6.249 6.339 6.068 6.068 420,837 -0.14(-2.19%)
Dec 15, 2016 6.113 6.294 6.022 6.204 176,434 +0.00(+0.00%)
Dec 14, 2016 6.204 6.294 6.022 6.204 270,250 +0.00(+0.00%)
Dec 13, 2016 6.294 6.475 6.068 6.204 250,731 +0.00(+0.00%)
Dec 12, 2016 6.656 6.747 6.158 6.204 425,426 -0.36(-5.52%)
Dec 09, 2016 6.475 6.702 6.339 6.566 327,457 +0.05(+0.69%)
Dec 08, 2016 6.339 6.566 6.113 6.521 214,862 +0.23(+3.60%)
Dec 07, 2016 6.294 6.430 6.249 6.294 167,626 +0.00(+0.00%)
Dec 06, 2016 6.339 6.475 6.158 6.294 213,220 +0.00(+0.00%)
Dec 05, 2016 6.204 6.543 6.204 6.294 326,478 +0.14(+2.21%)
Dec 02, 2016 6.068 6.204 5.977 6.158 179,859 +0.14(+2.26%)
Dec 01, 2016 6.204 6.430 5.977 6.022 311,873 -0.14(-2.21%)
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%)
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.