Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.691 5.763 5.477 5.495 603,294 -0.27(-4.65%)
Jan 30, 2020 6.129 6.149 5.584 5.763 461,613 -0.40(-6.52%)
Jan 29, 2020 6.057 6.209 5.995 6.165 371,592 +0.17(+2.83%)
Jan 28, 2020 6.031 6.209 5.995 5.995 384,043 +0.03(+0.45%)
Jan 27, 2020 6.048 6.048 5.834 5.968 493,874 -0.18(-2.91%)
Jan 24, 2020 6.290 6.290 5.995 6.147 372,386 -0.16(-2.55%)
Jan 23, 2020 6.406 6.406 6.147 6.308 438,738 +0.13(+2.17%)
Jan 22, 2020 6.406 6.495 6.165 6.174 440,105 -0.27(-4.16%)
Jan 21, 2020 6.477 6.507 6.397 6.442 279,272 -0.08(-1.23%)
Jan 17, 2020 6.638 6.781 6.513 6.522 304,669 -0.04(-0.55%)
Jan 16, 2020 6.540 6.611 6.459 6.558 341,557 +0.10(+1.52%)
Jan 15, 2020 6.656 6.692 6.379 6.459 365,402 -0.20(-2.95%)
Jan 14, 2020 6.969 7.049 6.585 6.656 251,670 -0.34(-4.85%)
Jan 13, 2020 7.138 7.192 6.862 6.996 192,230 -0.18(-2.49%)
Jan 10, 2020 7.335 7.415 7.112 7.174 261,017 -0.23(-3.14%)
Jan 09, 2020 7.237 7.451 7.201 7.407 474,435 +0.21(+2.98%)
Jan 08, 2020 7.675 7.719 7.112 7.192 370,674 -0.43(-5.63%)
Jan 07, 2020 7.764 7.889 7.594 7.621 320,875 -0.15(-1.95%)
Jan 06, 2020 7.952 7.969 7.737 7.773 231,118 -0.20(-2.47%)
Jan 03, 2020 8.023 8.202 7.934 7.969 228,558 -0.04(-0.56%)
Jan 02, 2020 8.166 8.220 7.934 8.014 293,099 -0.07(-0.88%)
Dec 31, 2019 7.916 8.188 7.880 8.086 187,927 +0.15(+1.91%)
Dec 30, 2019 7.960 8.068 7.898 7.934 113,533 +0.04(+0.45%)
Dec 27, 2019 8.148 8.148 7.813 7.898 178,302 -0.18(-2.21%)
Dec 26, 2019 8.023 8.407 8.023 8.077 107,483 +0.01(+0.11%)
Dec 24, 2019 8.023 8.148 7.947 8.068 109,913 +0.04(+0.44%)
Dec 23, 2019 7.817 8.081 7.746 8.032 247,265 +0.24(+3.10%)
Dec 20, 2019 7.746 7.925 7.692 7.791 276,015 +0.04(+0.46%)
Dec 19, 2019 7.505 7.759 7.487 7.755 288,788 +0.31(+4.20%)
Dec 18, 2019 7.415 7.469 7.183 7.442 397,604 +0.10(+1.34%)
Dec 17, 2019 7.389 7.415 7.219 7.344 297,073 +0.02(+0.24%)
Dec 16, 2019 7.549 7.574 7.324 7.326 251,630 -0.15(-2.03%)
Dec 13, 2019 7.648 7.692 7.460 7.478 208,858 -0.21(-2.67%)
Dec 12, 2019 7.594 7.764 7.558 7.683 228,120 +0.07(+0.94%)
Dec 11, 2019 7.648 7.666 7.487 7.612 178,811 -0.02(-0.23%)
Dec 10, 2019 7.398 7.666 7.389 7.630 197,928 +0.22(+3.02%)
Dec 09, 2019 7.371 7.541 7.371 7.407 161,451 -0.04(-0.48%)
Dec 06, 2019 7.264 7.469 7.264 7.442 189,830 +0.24(+3.35%)
Dec 05, 2019 7.281 7.326 7.183 7.201 226,646 -0.02(-0.25%)
Dec 04, 2019 7.210 7.272 7.147 7.219 208,743 +0.08(+1.13%)
Dec 03, 2019 7.031 7.174 6.969 7.138 292,987 +0.10(+1.40%)
Dec 02, 2019 7.138 7.147 6.933 7.040 379,986 -0.10(-1.38%)
Nov 29, 2019 7.281 7.299 7.094 7.138 128,717 -0.25(-3.39%)
Nov 27, 2019 7.433 7.460 7.299 7.389 143,380 +0.00(+0.00%)
Nov 26, 2019 7.424 7.576 7.380 7.389 135,840 -0.10(-1.31%)
Nov 25, 2019 7.371 7.603 7.353 7.487 209,339 +0.10(+1.33%)
Nov 22, 2019 7.478 7.558 7.362 7.389 212,999 -0.07(-0.96%)
Nov 21, 2019 7.478 7.558 7.272 7.460 264,010 -0.02(-0.24%)
Nov 20, 2019 7.371 7.621 7.237 7.478 373,862 +0.15(+2.07%)
Nov 19, 2019 7.255 7.335 7.112 7.326 246,396 +0.14(+1.99%)
Nov 18, 2019 7.326 7.398 7.103 7.183 171,847 -0.13(-1.83%)
Nov 15, 2019 7.147 7.371 7.147 7.317 217,365 +0.21(+3.02%)
Nov 14, 2019 7.076 7.210 7.067 7.103 237,577 -0.01(-0.13%)
Nov 13, 2019 7.058 7.237 7.058 7.112 229,591 -0.08(-1.12%)
Nov 12, 2019 6.772 7.326 6.772 7.192 439,855 +0.37(+5.37%)
Nov 11, 2019 6.638 6.862 6.576 6.826 221,136 +0.13(+1.87%)
Nov 08, 2019 6.701 6.736 6.558 6.701 382,683 -0.03(-0.40%)
Nov 07, 2019 7.094 7.094 6.684 6.728 283,999 -0.31(-4.44%)
Nov 06, 2019 7.335 7.415 7.031 7.040 352,538 -0.31(-4.25%)
Nov 05, 2019 7.683 7.764 7.192 7.353 559,154 -0.03(-0.36%)
Nov 04, 2019 7.433 7.523 7.299 7.380 338,855 +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.