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 (%)
Sep 29, 2017 7.281 7.415 7.237 7.371 141,432 +0.04(+0.61%)
Sep 28, 2017 7.281 7.371 7.147 7.326 76,770 +0.00(+0.00%)
Sep 27, 2017 7.192 7.371 7.013 7.326 123,028 +0.18(+2.50%)
Sep 26, 2017 7.192 7.237 7.103 7.147 197,903 -0.04(-0.62%)
Sep 25, 2017 7.147 7.415 7.103 7.192 199,891 +0.04(+0.62%)
Sep 22, 2017 6.879 7.237 6.879 7.147 315,799 +0.27(+3.90%)
Sep 21, 2017 7.147 7.237 6.835 6.879 215,828 -0.27(-3.75%)
Sep 20, 2017 7.058 7.237 7.058 7.147 162,870 +0.04(+0.63%)
Sep 19, 2017 6.745 7.125 6.745 7.103 151,839 +0.36(+5.30%)
Sep 18, 2017 6.611 6.745 6.477 6.745 185,055 +0.18(+2.72%)
Sep 15, 2017 6.611 6.701 6.410 6.567 1,381,981 +0.00(+0.00%)
Sep 14, 2017 6.611 6.745 6.477 6.567 241,550 -0.04(-0.68%)
Sep 13, 2017 6.656 6.745 6.567 6.611 145,388 -0.04(-0.67%)
Sep 12, 2017 6.701 6.790 6.634 6.656 170,985 -0.09(-1.32%)
Sep 11, 2017 6.835 6.879 6.656 6.745 132,913 +0.00(+0.00%)
Sep 08, 2017 6.879 6.969 6.701 6.745 105,607 -0.13(-1.95%)
Sep 07, 2017 6.835 7.013 6.745 6.879 152,340 +0.04(+0.65%)
Sep 06, 2017 6.969 7.147 6.835 6.835 130,748 -0.09(-1.29%)
Sep 05, 2017 7.237 7.326 6.857 6.924 234,340 -0.31(-4.32%)
Sep 01, 2017 7.281 7.281 7.192 7.237 270,123 +0.00(+0.00%)
Aug 31, 2017 7.192 7.281 7.147 7.237 323,519 +0.09(+1.25%)
Aug 30, 2017 7.192 7.237 7.103 7.147 92,527 -0.04(-0.62%)
Aug 29, 2017 7.147 7.192 7.013 7.192 181,473 +0.00(+0.00%)
Aug 28, 2017 7.103 7.192 6.969 7.192 173,664 +0.09(+1.26%)
Aug 25, 2017 6.879 7.103 6.835 7.103 184,258 +0.27(+3.92%)
Aug 24, 2017 6.567 6.879 6.567 6.835 229,690 +0.27(+4.08%)
Aug 23, 2017 6.477 6.717 6.477 6.567 66,150 +0.04(+0.68%)
Aug 22, 2017 6.433 6.567 6.388 6.522 80,006 +0.09(+1.39%)
Aug 21, 2017 6.477 6.518 6.299 6.433 149,124 -0.09(-1.37%)
Aug 18, 2017 6.343 6.567 6.299 6.522 82,501 +0.09(+1.39%)
Aug 17, 2017 6.567 6.656 6.388 6.433 164,865 -0.22(-3.36%)
Aug 16, 2017 6.522 6.701 6.388 6.656 137,397 +0.13(+2.05%)
Aug 15, 2017 6.656 6.879 6.477 6.522 179,390 -0.13(-2.01%)
Aug 14, 2017 6.477 6.701 6.477 6.656 129,186 +0.18(+2.76%)
Aug 11, 2017 6.209 6.611 6.141 6.477 188,584 +0.04(+0.69%)
Aug 10, 2017 6.477 6.567 6.388 6.433 135,959 -0.04(-0.69%)
Aug 09, 2017 6.567 6.611 6.433 6.477 109,562 -0.13(-2.03%)
Aug 08, 2017 6.745 6.835 6.567 6.611 110,098 -0.13(-1.99%)
Aug 07, 2017 6.879 6.969 6.647 6.745 169,583 -0.13(-1.95%)
Aug 04, 2017 7.058 7.103 6.701 6.879 173,434 -0.13(-1.91%)
Aug 03, 2017 7.103 7.192 6.902 7.013 170,337 -0.09(-1.26%)
Aug 02, 2017 6.879 7.281 6.879 7.103 205,396 +0.00(+0.00%)
Aug 01, 2017 7.013 7.192 7.013 7.103 169,954 +0.00(+0.00%)
Jul 31, 2017 7.058 7.192 6.969 7.103 162,604 +0.00(+0.00%)
Jul 28, 2017 7.058 7.237 6.924 7.103 125,260 +0.00(+0.00%)
Jul 27, 2017 7.103 7.192 6.879 7.103 192,855 +0.00(+0.00%)
Jul 26, 2017 7.147 7.237 7.013 7.103 198,914 +0.00(+0.00%)
Jul 25, 2017 7.103 7.170 6.981 7.103 124,568 +0.09(+1.27%)
Jul 24, 2017 6.969 7.103 6.835 7.013 71,119 +0.04(+0.64%)
Jul 21, 2017 7.147 7.147 6.924 6.969 206,109 -0.09(-1.27%)
Jul 20, 2017 7.237 7.237 7.013 7.058 114,355 -0.09(-1.25%)
Jul 19, 2017 7.013 7.237 7.013 7.147 139,203 +0.13(+1.91%)
Jul 18, 2017 7.103 7.192 7.013 7.013 103,077 -0.13(-1.87%)
Jul 17, 2017 7.147 7.371 7.103 7.147 133,367 +0.00(+0.00%)
Jul 14, 2017 7.103 7.237 7.103 7.147 129,823 +0.00(+0.00%)
Jul 13, 2017 7.103 7.237 7.058 7.147 118,705 +0.04(+0.63%)
Jul 12, 2017 7.058 7.237 7.058 7.103 171,231 +0.09(+1.27%)
Jul 11, 2017 6.879 7.147 6.768 7.013 159,220 +0.18(+2.61%)
Jul 10, 2017 6.969 7.192 6.835 6.835 117,289 -0.18(-2.55%)
Jul 07, 2017 7.058 7.103 6.924 7.013 122,908 +0.00(+0.00%)
Jul 06, 2017 7.192 7.326 6.969 7.013 149,112 -0.22(-3.09%)
Jul 05, 2017 7.505 7.505 7.192 7.237 70,238 -0.31(-4.14%)
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.