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 (%)
Jan 31, 2017 6.558 6.739 6.513 6.649 301,965 +0.05(+0.68%)
Jan 30, 2017 6.649 6.694 6.434 6.603 294,976 +0.00(+0.00%)
Jan 27, 2017 6.694 6.739 6.603 6.603 333,719 +0.00(+0.00%)
Jan 26, 2017 6.649 6.716 6.603 6.603 145,748 -0.05(-0.68%)
Jan 25, 2017 6.558 6.739 6.558 6.649 216,848 +0.05(+0.68%)
Jan 24, 2017 6.649 6.694 6.513 6.603 305,878 -0.05(-0.68%)
Jan 23, 2017 6.784 6.830 6.581 6.649 200,266 -0.14(-2.00%)
Jan 20, 2017 6.694 6.920 6.513 6.784 232,080 +0.14(+2.04%)
Jan 19, 2017 6.649 6.739 6.603 6.649 215,547 -0.05(-0.68%)
Jan 18, 2017 6.694 6.739 6.513 6.694 222,188 +0.05(+0.68%)
Jan 17, 2017 6.920 7.010 6.603 6.649 368,698 -0.32(-4.55%)
Jan 13, 2017 6.965 6.965 6.965 0 +0.00(+0.00%)
Jan 12, 2017 7.101 7.191 6.875 6.965 186,439 -0.18(-2.53%)
Jan 11, 2017 7.056 7.237 6.875 7.146 364,193 +0.09(+1.28%)
Jan 10, 2017 7.010 7.056 6.920 7.056 183,131 +0.05(+0.65%)
Jan 09, 2017 7.010 7.056 6.830 7.010 212,808 +0.00(+0.00%)
Jan 06, 2017 6.965 7.101 6.852 7.010 276,650 +0.09(+1.31%)
Jan 05, 2017 6.965 7.010 6.784 6.920 235,658 -0.05(-0.65%)
Jan 04, 2017 6.784 6.965 6.784 6.965 336,743 +0.18(+2.67%)
Jan 03, 2017 6.784 6.830 6.603 6.784 231,044 +0.09(+1.35%)
Dec 30, 2016 6.694 6.694 6.694 0 +0.09(+1.37%)
Dec 29, 2016 6.694 6.830 6.468 6.603 286,941 -0.09(-1.35%)
Dec 28, 2016 6.649 6.852 6.558 6.694 378,927 +0.00(+0.00%)
Dec 27, 2016 6.558 6.694 6.513 6.694 400,822 +0.18(+2.78%)
Dec 23, 2016 6.513 6.513 6.513 0 -0.05(-0.69%)
Dec 22, 2016 6.603 6.739 6.513 6.558 373,497 -0.09(-1.36%)
Dec 21, 2016 6.309 6.649 6.287 6.649 306,831 +0.36(+5.76%)
Dec 20, 2016 6.332 6.513 6.196 6.287 305,481 +0.05(+0.72%)
Dec 19, 2016 6.061 6.423 6.015 6.242 376,294 +0.18(+2.99%)
Dec 16, 2016 6.242 6.332 6.061 6.061 421,328 -0.14(-2.19%)
Dec 15, 2016 6.106 6.287 6.015 6.196 176,640 +0.00(+0.00%)
Dec 14, 2016 6.196 6.287 6.015 6.196 270,565 +0.00(+0.00%)
Dec 13, 2016 6.287 6.468 6.061 6.196 251,023 +0.00(+0.00%)
Dec 12, 2016 6.649 6.739 6.151 6.196 425,922 -0.36(-5.52%)
Dec 09, 2016 6.468 6.694 6.332 6.558 327,839 +0.05(+0.69%)
Dec 08, 2016 6.332 6.558 6.106 6.513 215,113 +0.23(+3.60%)
Dec 07, 2016 6.287 6.423 6.242 6.287 167,821 +0.00(+0.00%)
Dec 06, 2016 6.332 6.468 6.151 6.287 213,469 +0.00(+0.00%)
Dec 05, 2016 6.196 6.536 6.196 6.287 326,859 +0.14(+2.21%)
Dec 02, 2016 6.061 6.196 5.970 6.151 180,069 +0.14(+2.26%)
Dec 01, 2016 6.196 6.423 5.970 6.015 312,236 -0.14(-2.21%)
Nov 30, 2016 6.242 6.332 6.061 6.151 243,959 +0.09(+1.49%)
Nov 29, 2016 6.106 6.242 5.749 6.061 315,333 -0.18(-2.90%)
Nov 28, 2016 6.106 6.332 5.970 6.242 333,529 +0.14(+2.22%)
Nov 25, 2016 6.106 6.242 6.015 6.106 105,060 +0.00(+0.00%)
Nov 23, 2016 6.106 6.106 6.106 0 -0.18(-2.88%)
Nov 22, 2016 6.377 6.423 6.196 6.287 292,841 -0.05(-0.71%)
Nov 21, 2016 6.242 6.377 6.061 6.332 401,184 +0.32(+5.26%)
Nov 18, 2016 6.196 6.196 5.925 6.015 352,420 -0.14(-2.21%)
Nov 17, 2016 6.151 6.332 5.970 6.151 421,924 +0.00(+0.00%)
Nov 16, 2016 5.608 6.599 5.608 6.151 955,573 +0.54(+9.68%)
Nov 15, 2016 5.744 5.817 5.382 5.608 711,981 -0.18(-3.13%)
Nov 14, 2016 5.925 6.106 5.744 5.789 492,575 -0.18(-3.03%)
Nov 11, 2016 5.563 5.970 5.563 5.970 598,814 +0.36(+6.45%)
Nov 10, 2016 5.156 5.744 5.020 5.608 612,953 +0.54(+10.71%)
Nov 09, 2016 5.020 5.254 4.885 5.066 477,992 -0.05(-0.88%)
Nov 08, 2016 4.975 5.201 4.885 5.111 216,748 +0.14(+2.73%)
Nov 07, 2016 5.020 5.111 4.930 4.975 599,200 +0.00(+0.00%)
Nov 04, 2016 5.066 5.075 4.840 4.975 546,210 -0.14(-2.65%)
Nov 03, 2016 5.111 5.201 4.975 5.111 512,353 +0.00(+0.00%)
Nov 02, 2016 5.066 5.156 4.523 5.111 1,380,040 -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.