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, 2019 5.093 5.174 5.043 5.129 130,165 +0.07(+1.43%)
Jan 30, 2019 4.984 5.111 4.923 5.057 79,117 +0.10(+2.01%)
Jan 29, 2019 5.111 5.129 4.876 4.957 126,045 -0.13(-2.49%)
Jan 28, 2019 5.084 5.301 4.993 5.084 168,038 -0.05(-1.06%)
Jan 25, 2019 5.111 5.256 5.066 5.138 72,519 +0.06(+1.25%)
Jan 24, 2019 5.002 5.111 4.858 5.075 167,655 +0.05(+1.08%)
Jan 23, 2019 5.002 5.147 4.962 5.020 234,595 +0.00(+0.00%)
Jan 22, 2019 4.912 5.084 4.803 5.020 280,540 +0.05(+0.91%)
Jan 18, 2019 4.451 5.102 4.432 4.975 304,782 +0.52(+11.79%)
Jan 17, 2019 4.333 4.478 4.324 4.451 137,242 +0.09(+2.07%)
Jan 16, 2019 4.242 4.469 4.238 4.360 147,324 +0.12(+2.77%)
Jan 15, 2019 4.306 4.510 4.215 4.242 118,727 -0.10(-2.29%)
Jan 14, 2019 4.613 4.659 4.333 4.342 142,688 -0.34(-7.34%)
Jan 11, 2019 4.731 4.731 4.451 4.686 179,420 +0.02(+0.39%)
Jan 10, 2019 4.613 4.794 4.577 4.668 115,458 -0.14(-2.82%)
Jan 09, 2019 4.921 4.921 4.702 4.803 125,527 -0.04(-0.75%)
Jan 08, 2019 4.903 4.903 4.758 4.840 160,755 +0.04(+0.75%)
Jan 07, 2019 4.677 4.921 4.659 4.803 218,821 +0.17(+3.71%)
Jan 04, 2019 4.532 4.663 4.505 4.631 160,848 +0.20(+4.49%)
Jan 03, 2019 4.215 4.640 4.170 4.432 193,073 +0.24(+5.60%)
Jan 02, 2019 4.152 4.215 4.080 4.197 276,557 -0.03(-0.64%)
Dec 31, 2018 4.089 4.261 4.062 4.224 256,251 +0.17(+4.24%)
Dec 28, 2018 4.116 4.170 3.817 4.053 673,351 -0.10(-2.40%)
Dec 27, 2018 4.360 4.387 4.071 4.152 459,940 -0.24(-5.56%)
Dec 26, 2018 4.315 4.478 4.261 4.396 164,632 +0.10(+2.32%)
Dec 24, 2018 4.233 4.441 4.170 4.297 131,442 +0.06(+1.50%)
Dec 21, 2018 4.532 4.677 4.233 4.233 475,690 -0.31(-6.77%)
Dec 20, 2018 4.677 4.821 4.496 4.541 271,217 -0.17(-3.65%)
Dec 19, 2018 4.885 5.020 4.677 4.713 526,560 -0.18(-3.70%)
Dec 18, 2018 5.066 5.066 4.858 4.894 376,558 -0.14(-2.87%)
Dec 17, 2018 5.165 5.201 5.011 5.039 425,252 -0.13(-2.45%)
Dec 14, 2018 5.355 5.437 5.147 5.165 196,887 -0.25(-4.67%)
Dec 13, 2018 5.590 5.636 5.409 5.418 362,304 -0.16(-2.92%)
Dec 12, 2018 5.654 5.798 5.563 5.581 154,013 -0.02(-0.32%)
Dec 11, 2018 5.663 5.726 5.545 5.599 203,259 +0.04(+0.65%)
Dec 10, 2018 5.518 5.699 5.446 5.563 171,277 +0.02(+0.33%)
Dec 07, 2018 5.626 5.699 5.446 5.545 288,642 +0.01(+0.16%)
Dec 06, 2018 5.554 5.699 5.473 5.536 203,155 -0.13(-2.24%)
Dec 04, 2018 5.717 5.988 5.626 5.663 416,878 -0.05(-0.95%)
Dec 03, 2018 5.427 5.753 5.319 5.717 370,534 +0.39(+7.30%)
Nov 30, 2018 5.219 5.373 5.102 5.328 341,484 +0.10(+1.90%)
Nov 29, 2018 5.256 5.319 5.201 5.228 257,997 -0.05(-1.03%)
Nov 28, 2018 5.156 5.382 5.048 5.283 264,011 +0.14(+2.82%)
Nov 27, 2018 5.138 5.283 5.120 5.138 343,837 -0.04(-0.70%)
Nov 26, 2018 5.111 5.228 4.957 5.174 316,580 +0.10(+1.96%)
Nov 23, 2018 5.002 5.147 4.966 5.075 68,429 +0.00(+0.00%)
Nov 21, 2018 5.075 5.075 5.075 0 +0.24(+5.06%)
Nov 20, 2018 5.238 5.238 4.797 4.830 526,508 -0.51(-9.49%)
Nov 19, 2018 5.645 5.681 5.256 5.337 224,379 -0.32(-5.60%)
Nov 16, 2018 5.617 5.681 5.536 5.654 141,723 +0.04(+0.64%)
Nov 15, 2018 5.654 5.690 5.437 5.617 256,192 -0.07(-1.27%)
Nov 14, 2018 5.708 5.798 5.654 5.690 167,841 +0.05(+0.96%)
Nov 13, 2018 6.242 6.323 5.617 5.636 192,100 -0.61(-9.71%)
Nov 12, 2018 6.504 6.549 6.160 6.242 592,566 -0.27(-4.17%)
Nov 09, 2018 6.423 6.594 6.296 6.513 270,733 +0.05(+0.70%)
Nov 08, 2018 6.368 6.567 6.269 6.468 405,382 +0.05(+0.70%)
Nov 07, 2018 6.151 6.585 6.151 6.423 572,004 +0.01(+0.14%)
Nov 06, 2018 6.287 6.441 6.287 6.413 270,352 +0.14(+2.16%)
Nov 05, 2018 6.477 6.585 6.242 6.278 242,967 -0.06(-1.00%)
Nov 02, 2018 6.187 6.432 5.898 6.341 177,762 +0.24(+4.01%)
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.