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 (%)
Dec 31, 2018 4.038 4.208 4.011 4.172 259,450 +0.17(+4.24%)
Dec 28, 2018 4.065 4.119 3.770 4.003 681,756 -0.10(-2.40%)
Dec 27, 2018 4.306 4.333 4.020 4.101 465,681 -0.24(-5.56%)
Dec 26, 2018 4.262 4.422 4.208 4.342 166,687 +0.10(+2.32%)
Dec 24, 2018 4.181 4.387 4.119 4.244 133,082 +0.06(+1.50%)
Dec 21, 2018 4.476 4.619 4.181 4.181 481,628 -0.30(-6.77%)
Dec 20, 2018 4.619 4.762 4.440 4.485 274,603 -0.17(-3.65%)
Dec 19, 2018 4.825 4.959 4.619 4.655 533,133 -0.18(-3.70%)
Dec 18, 2018 5.003 5.003 4.798 4.833 381,258 -0.14(-2.87%)
Dec 17, 2018 5.101 5.137 4.950 4.976 430,560 -0.13(-2.45%)
Dec 14, 2018 5.289 5.370 5.084 5.101 199,344 -0.25(-4.67%)
Dec 13, 2018 5.521 5.566 5.343 5.352 366,826 -0.16(-2.92%)
Dec 12, 2018 5.584 5.727 5.495 5.512 155,935 -0.02(-0.32%)
Dec 11, 2018 5.593 5.655 5.477 5.530 205,796 +0.04(+0.65%)
Dec 10, 2018 5.450 5.629 5.378 5.495 173,415 +0.02(+0.33%)
Dec 07, 2018 5.557 5.629 5.378 5.477 292,245 +0.01(+0.16%)
Dec 06, 2018 5.486 5.629 5.405 5.468 205,691 -0.13(-2.24%)
Dec 04, 2018 5.646 5.914 5.557 5.593 422,082 -0.05(-0.95%)
Dec 03, 2018 5.361 5.682 5.253 5.646 375,159 +0.38(+7.30%)
Nov 30, 2018 5.155 5.307 5.039 5.262 345,747 +0.10(+1.90%)
Nov 29, 2018 5.191 5.253 5.137 5.164 261,217 -0.05(-1.03%)
Nov 28, 2018 5.093 5.316 4.985 5.218 267,306 +0.14(+2.82%)
Nov 27, 2018 5.075 5.218 5.057 5.075 348,128 -0.04(-0.70%)
Nov 26, 2018 5.048 5.164 4.896 5.110 320,531 +0.10(+1.96%)
Nov 23, 2018 4.941 5.084 4.905 5.012 69,283 +0.00(+0.00%)
Nov 21, 2018 5.012 5.012 5.012 0 +0.24(+5.06%)
Nov 20, 2018 5.173 5.173 4.738 4.771 533,080 -0.50(-9.49%)
Nov 19, 2018 5.575 5.611 5.191 5.271 227,180 -0.31(-5.60%)
Nov 16, 2018 5.548 5.611 5.468 5.584 143,492 +0.04(+0.64%)
Nov 15, 2018 5.584 5.620 5.370 5.548 259,389 -0.07(-1.27%)
Nov 14, 2018 5.638 5.727 5.584 5.620 169,936 +0.05(+0.96%)
Nov 13, 2018 6.165 6.245 5.548 5.566 194,498 -0.60(-9.71%)
Nov 12, 2018 6.424 6.468 6.084 6.165 599,962 -0.27(-4.17%)
Nov 09, 2018 6.343 6.513 6.218 6.433 274,112 +0.04(+0.70%)
Nov 08, 2018 6.290 6.486 6.191 6.388 410,442 +0.04(+0.70%)
Nov 07, 2018 6.075 6.504 6.075 6.343 579,143 +0.01(+0.14%)
Nov 06, 2018 6.209 6.361 6.209 6.334 273,726 +0.13(+2.16%)
Nov 05, 2018 6.397 6.504 6.165 6.200 245,999 -0.06(-1.00%)
Nov 02, 2018 6.111 6.352 5.825 6.263 179,981 +0.24(+4.01%)
Nov 01, 2018 5.763 6.111 5.763 6.022 227,022 +0.25(+4.33%)
Oct 31, 2018 5.977 6.013 5.772 5.772 104,036 -0.23(-3.87%)
Oct 30, 2018 5.977 6.057 5.888 6.004 221,432 +0.03(+0.45%)
Oct 29, 2018 5.879 6.075 5.763 5.977 164,607 +0.15(+2.61%)
Oct 26, 2018 5.548 5.906 5.539 5.825 277,134 +0.13(+2.35%)
Oct 25, 2018 5.682 5.843 5.611 5.691 152,645 +0.12(+2.08%)
Oct 24, 2018 5.825 5.968 5.575 5.575 93,006 -0.27(-4.59%)
Oct 23, 2018 5.932 6.022 5.834 5.843 166,532 -0.16(-2.68%)
Oct 22, 2018 6.066 6.174 5.825 6.004 252,446 -0.09(-1.47%)
Oct 19, 2018 6.120 6.254 5.932 6.093 145,730 -0.14(-2.29%)
Oct 18, 2018 6.442 6.468 6.218 6.236 120,200 -0.21(-3.32%)
Oct 17, 2018 6.343 6.459 6.299 6.451 112,150 +0.06(+0.98%)
Oct 16, 2018 6.138 6.424 6.057 6.388 255,688 +0.23(+3.77%)
Oct 15, 2018 6.129 6.183 6.057 6.156 97,732 +0.05(+0.88%)
Oct 12, 2018 6.031 6.165 5.914 6.102 106,444 +0.15(+2.55%)
Oct 11, 2018 5.852 6.048 5.807 5.950 111,564 +0.04(+0.76%)
Oct 10, 2018 6.040 6.111 5.870 5.906 154,901 -0.19(-3.08%)
Oct 09, 2018 6.281 6.379 6.084 6.093 120,433 -0.19(-2.99%)
Oct 08, 2018 6.120 6.379 6.066 6.281 108,635 +0.17(+2.78%)
Oct 05, 2018 6.218 6.218 5.950 6.111 91,333 -0.09(-1.44%)
Oct 04, 2018 6.442 6.513 6.183 6.200 122,877 -0.27(-4.14%)
Oct 03, 2018 6.343 6.522 6.308 6.468 134,841 +0.14(+2.26%)
Oct 02, 2018 5.906 6.352 5.906 6.325 159,152 +0.39(+6.63%)
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.