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, 2020 5.769 5.841 5.552 5.570 595,163 -0.27(-4.65%)
Jan 30, 2020 6.213 6.233 5.660 5.841 455,391 -0.41(-6.52%)
Jan 29, 2020 6.140 6.294 6.077 6.249 366,584 +0.17(+2.83%)
Jan 28, 2020 6.113 6.294 6.077 6.077 378,867 +0.03(+0.45%)
Jan 27, 2020 6.131 6.131 5.914 6.050 487,217 -0.18(-2.91%)
Jan 24, 2020 6.376 6.376 6.077 6.231 367,367 -0.16(-2.55%)
Jan 23, 2020 6.493 6.493 6.231 6.394 432,825 +0.14(+2.17%)
Jan 22, 2020 6.493 6.584 6.249 6.258 434,173 -0.27(-4.16%)
Jan 21, 2020 6.566 6.596 6.484 6.530 275,508 -0.08(-1.23%)
Jan 17, 2020 6.729 6.874 6.602 6.611 300,562 -0.04(-0.54%)
Jan 16, 2020 6.629 6.702 6.548 6.647 336,954 +0.10(+1.52%)
Jan 15, 2020 6.747 6.783 6.466 6.548 360,477 -0.20(-2.95%)
Jan 14, 2020 7.064 7.145 6.675 6.747 248,278 -0.34(-4.85%)
Jan 13, 2020 7.236 7.290 6.955 7.091 189,639 -0.18(-2.49%)
Jan 10, 2020 7.435 7.517 7.209 7.272 257,499 -0.24(-3.14%)
Jan 09, 2020 7.336 7.553 7.299 7.508 468,041 +0.22(+2.98%)
Jan 08, 2020 7.779 7.825 7.209 7.290 365,678 -0.43(-5.63%)
Jan 07, 2020 7.870 7.997 7.698 7.725 316,550 -0.15(-1.95%)
Jan 06, 2020 8.060 8.078 7.843 7.879 228,003 -0.20(-2.47%)
Jan 03, 2020 8.133 8.314 8.042 8.078 225,477 -0.05(-0.56%)
Jan 02, 2020 8.277 8.332 8.042 8.124 289,148 -0.07(-0.88%)
Dec 31, 2019 8.024 8.300 7.988 8.196 185,395 +0.15(+1.91%)
Dec 30, 2019 8.069 8.178 8.006 8.042 112,003 +0.04(+0.45%)
Dec 27, 2019 8.259 8.259 7.920 8.006 175,898 -0.18(-2.21%)
Dec 26, 2019 8.133 8.522 8.133 8.187 106,035 +0.01(+0.11%)
Dec 24, 2019 8.133 8.259 8.056 8.178 108,432 +0.04(+0.44%)
Dec 23, 2019 7.924 8.191 7.852 8.142 243,933 +0.24(+3.10%)
Dec 20, 2019 7.852 8.033 7.798 7.897 272,295 +0.04(+0.46%)
Dec 19, 2019 7.607 7.865 7.589 7.861 284,896 +0.32(+4.20%)
Dec 18, 2019 7.517 7.571 7.281 7.544 392,245 +0.10(+1.34%)
Dec 17, 2019 7.490 7.517 7.318 7.444 293,069 +0.02(+0.24%)
Dec 16, 2019 7.653 7.678 7.424 7.426 248,239 -0.15(-2.03%)
Dec 13, 2019 7.752 7.798 7.562 7.580 206,043 -0.21(-2.67%)
Dec 12, 2019 7.698 7.870 7.662 7.788 225,045 +0.07(+0.94%)
Dec 11, 2019 7.752 7.770 7.589 7.716 176,401 -0.02(-0.23%)
Dec 10, 2019 7.499 7.770 7.490 7.734 195,261 +0.23(+3.02%)
Dec 09, 2019 7.471 7.644 7.471 7.508 159,275 -0.04(-0.48%)
Dec 06, 2019 7.363 7.571 7.363 7.544 187,272 +0.24(+3.35%)
Dec 05, 2019 7.381 7.426 7.281 7.299 223,591 -0.02(-0.25%)
Dec 04, 2019 7.308 7.372 7.245 7.318 205,929 +0.08(+1.13%)
Dec 03, 2019 7.127 7.272 7.064 7.236 289,038 +0.10(+1.40%)
Dec 02, 2019 7.236 7.245 7.028 7.136 374,864 -0.10(-1.38%)
Nov 29, 2019 7.381 7.399 7.191 7.236 126,982 -0.25(-3.39%)
Nov 27, 2019 7.535 7.562 7.399 7.490 141,447 +0.00(+0.00%)
Nov 26, 2019 7.526 7.680 7.481 7.490 134,010 -0.10(-1.31%)
Nov 25, 2019 7.471 7.707 7.453 7.589 206,518 +0.10(+1.33%)
Nov 22, 2019 7.580 7.662 7.462 7.490 210,129 -0.07(-0.96%)
Nov 21, 2019 7.580 7.662 7.372 7.562 260,451 -0.02(-0.24%)
Nov 20, 2019 7.471 7.725 7.336 7.580 368,823 +0.15(+2.07%)
Nov 19, 2019 7.354 7.435 7.209 7.426 243,075 +0.14(+1.99%)
Nov 18, 2019 7.426 7.499 7.200 7.281 169,530 -0.14(-1.83%)
Nov 15, 2019 7.245 7.471 7.245 7.417 214,435 +0.22(+3.02%)
Nov 14, 2019 7.173 7.308 7.164 7.200 234,375 -0.01(-0.13%)
Nov 13, 2019 7.155 7.336 7.155 7.209 226,496 -0.08(-1.12%)
Nov 12, 2019 6.865 7.426 6.865 7.290 433,927 +0.37(+5.37%)
Nov 11, 2019 6.729 6.955 6.665 6.919 218,155 +0.13(+1.87%)
Nov 08, 2019 6.792 6.828 6.647 6.792 377,525 -0.03(-0.40%)
Nov 07, 2019 7.191 7.191 6.775 6.819 280,171 -0.32(-4.44%)
Nov 06, 2019 7.435 7.517 7.127 7.136 347,787 -0.32(-4.25%)
Nov 05, 2019 7.788 7.870 7.290 7.453 551,618 -0.03(-0.36%)
Nov 04, 2019 7.535 7.625 7.399 7.481 334,288 +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.