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, 2017 7.698 7.698 7.381 7.517 211,959 -0.09(-1.19%)
Oct 30, 2017 7.788 7.950 7.539 7.607 124,431 -0.23(-2.89%)
Oct 27, 2017 7.471 7.834 7.471 7.834 75,332 +0.32(+4.22%)
Oct 26, 2017 7.607 7.698 7.471 7.517 98,730 +0.00(+0.00%)
Oct 25, 2017 7.698 7.788 7.426 7.517 178,184 -0.18(-2.35%)
Oct 24, 2017 7.834 7.834 7.607 7.698 114,336 -0.05(-0.58%)
Oct 23, 2017 7.788 7.834 7.662 7.743 89,166 +0.00(+0.00%)
Oct 20, 2017 7.653 7.879 7.612 7.743 128,300 +0.14(+1.79%)
Oct 19, 2017 7.607 7.698 7.517 7.607 123,592 -0.05(-0.59%)
Oct 18, 2017 7.879 7.947 7.607 7.653 153,917 -0.23(-2.87%)
Oct 17, 2017 8.060 8.128 7.698 7.879 228,131 -0.23(-2.79%)
Oct 16, 2017 8.105 8.151 8.060 8.105 107,221 +0.05(+0.56%)
Oct 13, 2017 8.105 8.196 8.060 8.060 178,465 -0.05(-0.56%)
Oct 12, 2017 8.105 8.151 8.015 8.105 81,856 +0.00(+0.00%)
Oct 11, 2017 8.060 8.151 7.970 8.105 165,876 +0.00(+0.00%)
Oct 10, 2017 8.060 8.151 7.992 8.105 187,724 +0.14(+1.70%)
Oct 09, 2017 8.015 8.060 7.884 7.970 207,205 -0.09(-1.12%)
Oct 06, 2017 8.105 8.151 7.970 8.060 198,896 -0.05(-0.56%)
Oct 05, 2017 7.970 8.151 7.947 8.105 271,215 +0.18(+2.29%)
Oct 04, 2017 7.970 8.151 7.811 7.924 257,110 -0.09(-1.13%)
Oct 03, 2017 7.743 8.060 7.653 8.015 358,614 +0.32(+4.12%)
Oct 02, 2017 7.471 7.879 7.471 7.698 262,734 +0.23(+3.03%)
Sep 29, 2017 7.381 7.517 7.336 7.471 139,526 +0.05(+0.61%)
Sep 28, 2017 7.381 7.471 7.245 7.426 75,735 +0.00(+0.00%)
Sep 27, 2017 7.290 7.471 7.109 7.426 121,370 +0.18(+2.50%)
Sep 26, 2017 7.290 7.336 7.200 7.245 195,235 -0.05(-0.62%)
Sep 25, 2017 7.245 7.517 7.200 7.290 197,197 +0.05(+0.62%)
Sep 22, 2017 6.973 7.336 6.973 7.245 311,543 +0.27(+3.90%)
Sep 21, 2017 7.245 7.336 6.928 6.973 212,919 -0.27(-3.75%)
Sep 20, 2017 7.155 7.336 7.155 7.245 160,675 +0.05(+0.63%)
Sep 19, 2017 6.838 7.222 6.838 7.200 149,793 +0.36(+5.30%)
Sep 18, 2017 6.702 6.838 6.566 6.838 182,561 +0.18(+2.72%)
Sep 15, 2017 6.702 6.792 6.498 6.656 1,363,354 +0.00(+0.00%)
Sep 14, 2017 6.702 6.838 6.566 6.656 238,294 -0.05(-0.68%)
Sep 13, 2017 6.747 6.838 6.656 6.702 143,428 -0.05(-0.67%)
Sep 12, 2017 6.792 6.883 6.724 6.747 168,680 -0.09(-1.32%)
Sep 11, 2017 6.928 6.973 6.747 6.838 131,122 +0.00(+0.00%)
Sep 08, 2017 6.973 7.064 6.792 6.838 104,184 -0.14(-1.95%)
Sep 07, 2017 6.928 7.109 6.838 6.973 150,287 +0.05(+0.65%)
Sep 06, 2017 7.064 7.245 6.928 6.928 128,985 -0.09(-1.29%)
Sep 05, 2017 7.336 7.426 6.951 7.019 231,181 -0.32(-4.32%)
Sep 01, 2017 7.381 7.381 7.290 7.336 266,482 +0.00(+0.00%)
Aug 31, 2017 7.290 7.381 7.245 7.336 319,158 +0.09(+1.25%)
Aug 30, 2017 7.290 7.336 7.200 7.245 91,280 -0.05(-0.62%)
Aug 29, 2017 7.245 7.290 7.109 7.290 179,027 +0.00(+0.00%)
Aug 28, 2017 7.200 7.290 7.064 7.290 171,324 +0.09(+1.26%)
Aug 25, 2017 6.973 7.200 6.928 7.200 181,775 +0.27(+3.92%)
Aug 24, 2017 6.656 6.973 6.656 6.928 226,594 +0.27(+4.08%)
Aug 23, 2017 6.566 6.809 6.566 6.656 65,259 +0.05(+0.68%)
Aug 22, 2017 6.521 6.656 6.475 6.611 78,928 +0.09(+1.39%)
Aug 21, 2017 6.566 6.607 6.385 6.521 147,114 -0.09(-1.37%)
Aug 18, 2017 6.430 6.656 6.385 6.611 81,389 +0.09(+1.39%)
Aug 17, 2017 6.656 6.747 6.475 6.521 162,642 -0.23(-3.36%)
Aug 16, 2017 6.611 6.792 6.475 6.747 135,545 +0.14(+2.05%)
Aug 15, 2017 6.747 6.973 6.566 6.611 176,972 -0.14(-2.01%)
Aug 14, 2017 6.566 6.792 6.566 6.747 127,445 +0.18(+2.76%)
Aug 11, 2017 6.294 6.702 6.225 6.566 186,043 +0.05(+0.69%)
Aug 10, 2017 6.566 6.656 6.475 6.521 134,127 -0.05(-0.69%)
Aug 09, 2017 6.656 6.702 6.521 6.566 108,085 -0.14(-2.03%)
Aug 08, 2017 6.838 6.928 6.656 6.702 108,614 -0.14(-1.99%)
Aug 07, 2017 6.973 7.064 6.738 6.838 167,298 -0.14(-1.95%)
Aug 04, 2017 7.155 7.200 6.792 6.973 171,096 -0.14(-1.91%)
Aug 03, 2017 7.200 7.290 6.996 7.109 168,041 -0.09(-1.26%)
Aug 02, 2017 6.973 7.381 6.973 7.200 202,628 +0.00(+0.00%)
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.