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

Ardmore Shipping Corp (NY: ASC )

17.49 -0.47 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2018 6.654 6.654 6.654 0 -0.13(-1.94%)
Mar 28, 2018 6.785 6.916 6.698 6.785 149,950 -0.04(-0.64%)
Mar 27, 2018 6.960 7.004 6.785 6.829 105,813 -0.13(-1.89%)
Mar 26, 2018 6.960 6.960 6.851 6.960 136,375 +0.09(+1.27%)
Mar 23, 2018 7.004 7.004 6.873 6.873 260,449 -0.09(-1.26%)
Mar 22, 2018 6.960 7.004 6.741 6.960 258,894 -0.04(-0.63%)
Mar 21, 2018 6.960 7.048 6.873 7.004 139,910 +0.04(+0.63%)
Mar 20, 2018 7.048 7.048 6.916 6.960 74,187 -0.04(-0.63%)
Mar 19, 2018 7.092 7.092 6.873 7.004 109,984 -0.04(-0.62%)
Mar 16, 2018 6.873 7.135 6.829 7.048 544,897 +0.18(+2.55%)
Mar 15, 2018 6.916 7.004 6.698 6.873 134,933 +0.00(+0.00%)
Mar 14, 2018 6.960 6.960 6.960 6.873 101,895 -0.04(-0.63%)
Mar 13, 2018 6.916 7.048 6.829 6.916 136,690 +0.00(+0.00%)
Mar 12, 2018 6.873 6.916 6.785 6.916 92,535 +0.09(+1.28%)
Mar 09, 2018 6.785 6.829 6.654 6.829 115,876 +0.04(+0.65%)
Mar 08, 2018 6.873 6.938 6.698 6.785 118,334 -0.13(-1.90%)
Mar 07, 2018 6.873 6.916 188,703 -0.13(-1.86%)
Mar 06, 2018 7.048 7.135 6.916 7.048 140,960 +0.00(+0.00%)
Mar 05, 2018 6.873 7.113 6.873 7.048 246,282 +0.18(+2.55%)
Mar 02, 2018 6.566 6.960 6.435 6.873 278,423 +0.26(+3.97%)
Mar 01, 2018 6.566 6.698 6.457 6.610 214,321 +0.00(+0.00%)
Feb 28, 2018 6.829 6.829 6.610 6.610 204,565 -0.22(-3.21%)
Feb 27, 2018 6.654 6.960 6.566 6.829 290,420 +0.22(+3.31%)
Feb 26, 2018 6.698 6.741 6.566 6.610 93,638 -0.09(-1.31%)
Feb 23, 2018 6.741 6.873 6.610 6.698 278,939 -0.04(-0.65%)
Feb 22, 2018 6.654 6.851 6.654 6.741 505,633 +0.04(+0.65%)
Feb 21, 2018 6.566 6.873 6.544 6.698 337,682 +0.13(+2.00%)
Feb 20, 2018 6.522 6.654 6.479 6.566 320,546 +0.04(+0.67%)
Feb 16, 2018 6.522 6.522 6.522 0 +0.13(+2.05%)
Feb 15, 2018 6.260 6.435 6.260 6.391 182,520 +0.09(+1.39%)
Feb 14, 2018 6.129 6.435 6.041 6.304 335,940 +0.18(+2.86%)
Feb 13, 2018 6.129 6.216 6.041 6.129 279,260 +0.00(+0.00%)
Feb 12, 2018 6.216 6.216 6.085 6.129 242,236 -0.09(-1.41%)
Feb 09, 2018 5.953 6.260 5.871 6.216 695,062 +0.31(+5.19%)
Feb 08, 2018 5.910 6.172 5.910 5.910 501,453 +0.09(+1.50%)
Feb 07, 2018 5.735 5.735 5.735 5.822 621,509 +0.09(+1.53%)
Feb 06, 2018 5.647 5.910 5.647 5.735 598,038 -0.02(-0.38%)
Feb 05, 2018 5.997 6.032 5.691 5.756 378,355 -0.28(-4.71%)
Feb 02, 2018 6.041 6.085 5.997 6.041 414,684 -0.09(-1.43%)
Feb 01, 2018 6.216 6.216 6.041 6.129 337,605 -0.09(-1.41%)
Jan 31, 2018 6.304 6.369 6.129 6.216 396,741 -0.04(-0.70%)
Jan 30, 2018 6.260 6.347 6.041 6.260 273,457 -0.04(-0.69%)
Jan 29, 2018 6.479 6.479 6.260 6.304 289,244 -0.22(-3.36%)
Jan 26, 2018 6.566 6.654 6.347 6.522 215,470 +0.09(+1.36%)
Jan 25, 2018 6.435 6.566 6.413 6.435 182,295 +0.00(+0.00%)
Jan 24, 2018 6.435 6.610 6.391 6.435 185,672 +0.00(+0.00%)
Jan 23, 2018 6.479 6.566 6.347 6.435 182,500 +0.00(+0.00%)
Jan 22, 2018 6.479 6.654 6.391 6.435 254,828 +0.00(+0.00%)
Jan 19, 2018 6.522 6.698 6.435 6.435 331,669 -0.22(-3.29%)
Jan 18, 2018 6.698 6.807 6.566 6.654 236,914 -0.09(-1.30%)
Jan 17, 2018 6.873 6.873 6.610 6.741 373,628 -0.09(-1.28%)
Jan 16, 2018 7.092 7.135 6.785 6.829 358,025 -0.31(-4.29%)
Jan 12, 2018 7.135 7.135 7.135 0 +0.09(+1.24%)
Jan 11, 2018 6.916 7.092 6.829 7.048 202,331 +0.18(+2.55%)
Jan 10, 2018 6.829 6.916 6.785 6.873 137,762 +0.00(+0.00%)
Jan 09, 2018 6.873 7.004 6.785 6.873 263,246 +0.00(+0.00%)
Jan 08, 2018 6.960 6.960 6.785 6.873 170,054 -0.13(-1.88%)
Jan 05, 2018 7.092 7.113 6.916 7.004 163,340 -0.13(-1.84%)
Jan 04, 2018 7.267 7.267 7.092 7.135 174,520 -0.09(-1.21%)
Jan 03, 2018 7.135 7.289 7.092 7.223 248,505 +0.13(+1.85%)
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.