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 (%)
Jun 29, 2018 7.496 7.585 7.251 7.318 171,610 -0.13(-1.80%)
Jun 28, 2018 7.585 7.608 7.407 7.451 199,100 -0.09(-1.18%)
Jun 27, 2018 7.585 7.675 7.496 7.541 151,011 +0.00(+0.00%)
Jun 26, 2018 7.541 7.585 7.429 7.541 169,219 +0.04(+0.60%)
Jun 25, 2018 7.630 7.630 7.407 7.496 172,435 -0.13(-1.75%)
Jun 22, 2018 7.273 7.719 7.206 7.630 1,003,798 +0.49(+6.87%)
Jun 21, 2018 7.228 7.362 7.094 7.139 176,664 -0.04(-0.62%)
Jun 20, 2018 7.050 7.184 7.005 7.184 198,051 +0.13(+1.90%)
Jun 19, 2018 6.916 7.050 6.782 7.050 149,741 +0.13(+1.94%)
Jun 18, 2018 6.648 6.961 6.604 6.916 220,690 +0.27(+4.03%)
Jun 15, 2018 6.693 6.514 6.648 162,184 -0.04(-0.67%)
Jun 14, 2018 6.693 6.738 6.604 6.693 178,455 +0.00(+0.00%)
Jun 13, 2018 6.738 6.738 6.604 6.693 639,861 +0.00(+0.00%)
Jun 12, 2018 7.050 7.050 6.648 6.693 349,523 -0.27(-3.85%)
Jun 11, 2018 7.050 7.139 6.916 6.961 187,954 -0.09(-1.27%)
Jun 08, 2018 7.184 7.228 7.005 7.050 225,138 -0.13(-1.86%)
Jun 07, 2018 7.139 7.184 7.050 7.184 97,641 +0.04(+0.63%)
Jun 06, 2018 7.094 7.139 215,486 -0.13(-1.84%)
Jun 05, 2018 7.318 7.407 7.228 7.273 309,651 +0.00(+0.00%)
Jun 04, 2018 7.273 7.362 7.228 7.273 145,860 +0.00(+0.00%)
Jun 01, 2018 7.273 7.318 7.184 7.273 143,983 +0.04(+0.62%)
May 31, 2018 7.451 7.541 7.184 7.228 280,173 -0.18(-2.41%)
May 30, 2018 7.139 7.474 7.117 7.407 186,506 +0.27(+3.75%)
May 29, 2018 7.184 7.228 7.005 7.139 124,268 -0.04(-0.62%)
May 25, 2018 7.184 7.184 7.184 0 +0.18(+2.55%)
May 24, 2018 7.094 7.139 6.961 7.005 95,170 -0.09(-1.26%)
May 23, 2018 7.139 7.228 7.005 7.094 187,978 -0.04(-0.63%)
May 22, 2018 7.228 7.273 7.139 7.139 126,885 -0.04(-0.62%)
May 21, 2018 7.094 7.184 7.005 7.184 129,650 +0.09(+1.26%)
May 18, 2018 7.273 7.273 7.050 7.094 96,485 -0.13(-1.85%)
May 17, 2018 7.184 7.273 7.139 7.228 109,537 +0.09(+1.25%)
May 16, 2018 7.407 7.451 7.094 7.139 235,414 -0.27(-3.61%)
May 15, 2018 7.496 7.541 7.362 7.407 104,016 -0.09(-1.19%)
May 14, 2018 7.675 7.697 7.451 7.496 110,420 -0.09(-1.18%)
May 11, 2018 7.541 7.630 7.451 7.585 174,298 +0.13(+1.80%)
May 10, 2018 7.719 7.719 7.407 7.451 274,989 -0.27(-3.47%)
May 09, 2018 7.630 7.808 7.585 7.719 252,376 +0.09(+1.17%)
May 08, 2018 7.407 7.719 7.362 7.630 389,561 +0.18(+2.40%)
May 07, 2018 7.318 7.496 7.273 7.451 255,873 +0.18(+2.45%)
May 04, 2018 7.139 7.318 7.094 7.273 206,677 +0.09(+1.24%)
May 03, 2018 7.094 7.295 7.094 7.184 168,522 +0.04(+0.63%)
May 02, 2018 7.139 7.273 7.094 7.139 270,985 +0.09(+1.27%)
May 01, 2018 7.184 7.184 7.005 7.050 184,713 -0.09(-1.25%)
Apr 30, 2018 7.228 7.273 7.050 7.139 120,554 -0.04(-0.62%)
Apr 27, 2018 7.273 7.362 7.139 7.184 144,765 -0.13(-1.83%)
Apr 26, 2018 7.228 7.362 7.184 7.318 124,409 +0.09(+1.23%)
Apr 25, 2018 7.273 7.318 7.184 7.228 223,592 -0.04(-0.61%)
Apr 24, 2018 7.273 7.273 7.139 7.273 233,278 +0.04(+0.62%)
Apr 23, 2018 7.228 7.228 7.094 7.228 144,236 +0.09(+1.25%)
Apr 20, 2018 7.094 7.228 7.050 7.139 178,234 +0.04(+0.63%)
Apr 19, 2018 7.139 7.184 7.094 7.094 160,859 +0.00(+0.00%)
Apr 18, 2018 7.139 7.184 7.050 7.094 265,966 -0.04(-0.63%)
Apr 17, 2018 7.139 7.161 7.005 7.139 183,182 +0.00(+0.00%)
Apr 16, 2018 7.184 7.318 7.050 7.139 302,304 +0.00(+0.00%)
Apr 13, 2018 7.094 7.184 7.050 7.139 383,389 +0.00(+0.00%)
Apr 12, 2018 7.184 7.228 7.094 7.139 157,253 +0.00(+0.00%)
Apr 11, 2018 6.738 7.184 6.738 7.139 439,949 +0.31(+4.58%)
Apr 10, 2018 6.871 6.916 6.715 6.827 298,032 +0.04(+0.66%)
Apr 09, 2018 6.693 6.782 6.648 6.782 305,814 +0.09(+1.33%)
Apr 06, 2018 6.916 6.983 6.738 6.693 231,768 -0.27(-3.85%)
Apr 05, 2018 6.827 7.005 6.715 6.961 191,500 +0.13(+1.96%)
Apr 04, 2018 6.514 6.827 6.514 6.827 211,872 +0.22(+3.38%)
Apr 03, 2018 6.514 6.693 6.514 6.604 232,014 +0.13(+2.07%)
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.