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 (%)
Apr 29, 2016 8.091 8.290 7.935 8.091 159,501 -0.03(-0.32%)
Apr 28, 2016 8.030 8.255 7.987 8.117 262,573 +0.05(+0.64%)
Apr 27, 2016 8.272 8.359 7.952 8.065 305,684 -0.19(-2.31%)
Apr 26, 2016 8.160 8.316 8.108 8.255 169,467 +0.10(+1.17%)
Apr 25, 2016 8.368 8.368 8.104 8.160 93,542 -0.22(-2.68%)
Apr 22, 2016 8.117 8.411 8.082 8.385 234,408 +0.16(+2.00%)
Apr 21, 2016 8.558 8.610 8.203 8.220 179,661 -0.35(-4.04%)
Apr 20, 2016 8.298 8.618 8.229 8.567 162,593 +0.24(+2.91%)
Apr 19, 2016 8.368 8.463 8.220 8.324 187,453 +0.00(+0.00%)
Apr 18, 2016 8.047 8.437 7.961 8.324 295,927 +0.18(+2.23%)
Apr 15, 2016 7.900 8.246 7.788 8.143 296,971 +0.17(+2.17%)
Apr 14, 2016 7.788 8.073 7.701 7.970 215,903 +0.20(+2.56%)
Apr 13, 2016 7.667 7.788 7.623 7.770 160,111 +0.12(+1.58%)
Apr 12, 2016 7.390 7.701 7.381 7.649 145,398 +0.27(+3.63%)
Apr 11, 2016 7.208 7.459 7.199 7.381 157,496 +0.21(+2.89%)
Apr 08, 2016 6.810 7.217 6.810 7.173 164,497 +0.44(+6.56%)
Apr 07, 2016 6.819 6.888 6.646 6.732 213,353 -0.16(-2.38%)
Apr 06, 2016 7.044 7.044 6.827 6.897 124,857 -0.10(-1.48%)
Apr 05, 2016 6.793 7.018 6.749 7.000 163,016 +0.19(+2.80%)
Apr 04, 2016 7.009 7.104 6.793 6.810 145,877 -0.20(-2.84%)
Apr 01, 2016 7.225 7.234 6.922 7.009 224,367 -0.30(-4.14%)
Mar 31, 2016 7.217 7.468 7.217 7.312 191,667 +0.10(+1.44%)
Mar 30, 2016 7.113 7.277 7.018 7.208 139,619 +0.17(+2.46%)
Mar 29, 2016 6.983 7.070 6.680 7.035 260,962 +0.01(+0.12%)
Mar 28, 2016 6.940 7.035 6.845 7.026 200,267 +0.09(+1.25%)
Mar 24, 2016 6.801 6.940 6.940 6.940 340,687 +0.05(+0.75%)
Mar 23, 2016 7.147 7.208 6.767 6.888 272,286 -0.32(-4.44%)
Mar 22, 2016 7.321 7.424 7.130 7.208 184,107 -0.17(-2.34%)
Mar 21, 2016 7.580 7.580 7.312 7.381 187,149 -0.24(-3.18%)
Mar 18, 2016 7.866 8.151 7.412 7.623 430,868 -0.16(-2.00%)
Mar 17, 2016 7.459 7.853 7.442 7.779 174,800 +0.35(+4.66%)
Mar 16, 2016 7.277 7.658 7.269 7.433 301,320 +0.15(+2.02%)
Mar 15, 2016 7.338 7.416 7.156 7.286 158,307 -0.05(-0.71%)
Mar 14, 2016 7.398 7.485 7.199 7.338 148,701 -0.10(-1.40%)
Mar 11, 2016 7.407 7.606 7.338 7.442 140,495 +0.10(+1.41%)
Mar 10, 2016 7.398 7.545 7.147 7.338 167,382 -0.04(-0.59%)
Mar 09, 2016 7.191 7.502 7.122 7.381 256,673 +0.24(+3.39%)
Mar 08, 2016 7.667 7.667 7.104 7.139 325,006 -0.60(-7.72%)
Mar 07, 2016 7.649 7.970 7.623 7.736 207,073 +0.07(+0.90%)
Mar 04, 2016 7.597 7.874 7.520 7.667 204,742 +0.16(+2.19%)
Mar 03, 2016 7.165 7.615 7.165 7.502 356,615 +0.40(+5.60%)
Mar 02, 2016 7.096 7.303 7.087 7.104 665,593 +0.03(+0.37%)
Mar 01, 2016 7.000 7.286 6.940 7.078 243,219 +0.12(+1.74%)
Feb 29, 2016 6.836 7.182 6.836 6.957 240,999 +0.07(+1.00%)
Feb 26, 2016 6.845 7.113 6.749 6.888 320,702 +0.12(+1.79%)
Feb 25, 2016 6.819 6.897 6.516 6.767 200,180 -0.06(-0.89%)
Feb 24, 2016 6.741 6.888 6.542 6.827 166,250 -0.02(-0.25%)
Feb 23, 2016 7.096 7.130 6.715 6.845 257,416 -0.28(-3.89%)
Feb 22, 2016 7.217 7.442 7.070 7.122 245,271 -0.04(-0.60%)
Feb 19, 2016 7.052 7.243 6.897 7.165 216,940 +0.12(+1.72%)
Feb 18, 2016 7.122 7.234 6.871 7.044 220,774 +0.02(+0.25%)
Feb 17, 2016 6.793 7.269 6.793 7.026 324,352 +0.25(+3.70%)
Feb 16, 2016 6.611 6.879 6.473 6.775 169,246 +0.29(+4.54%)
Feb 12, 2016 6.749 6.481 6.481 6.481 413,493 -0.16(-2.47%)
Feb 11, 2016 6.196 6.689 6.152 6.646 418,769 +0.28(+4.35%)
Feb 10, 2016 6.318 6.598 6.245 6.369 370,005 -0.02(-0.27%)
Feb 09, 2016 6.581 6.624 6.080 6.386 575,040 -0.26(-3.84%)
Feb 08, 2016 6.947 6.989 6.598 6.641 539,262 -0.43(-6.02%)
Feb 05, 2016 7.040 7.389 7.015 7.066 393,827 -0.22(-3.03%)
Feb 04, 2016 7.406 7.517 7.015 7.287 524,495 -0.15(-2.06%)
Feb 03, 2016 7.738 7.772 6.624 7.440 2,131,265 -0.85(-10.26%)
Feb 02, 2016 8.171 8.341 7.967 8.290 328,853 -0.12(-1.42%)
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.