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

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.875 6.875 6.875 0 -0.14(-1.94%)
Mar 28, 2018 7.010 7.146 6.920 7.010 145,130 -0.05(-0.64%)
Mar 27, 2018 7.191 7.237 7.010 7.056 102,412 -0.14(-1.89%)
Mar 26, 2018 7.191 7.191 7.078 7.191 131,991 +0.09(+1.27%)
Mar 23, 2018 7.237 7.237 7.101 7.101 252,077 -0.09(-1.26%)
Mar 22, 2018 7.191 7.237 6.965 7.191 250,572 -0.05(-0.62%)
Mar 21, 2018 7.191 7.282 7.101 7.237 135,413 +0.05(+0.63%)
Mar 20, 2018 7.282 7.282 7.146 7.191 71,802 -0.05(-0.62%)
Mar 19, 2018 7.327 7.327 7.101 7.237 106,449 -0.05(-0.62%)
Mar 16, 2018 7.101 7.372 7.056 7.282 527,382 +0.18(+2.55%)
Mar 15, 2018 7.146 7.237 6.920 7.101 130,596 +0.00(+0.00%)
Mar 14, 2018 7.191 7.191 7.191 7.101 98,620 -0.05(-0.63%)
Mar 13, 2018 7.146 7.282 7.056 7.146 132,296 +0.00(+0.00%)
Mar 12, 2018 7.101 7.146 7.010 7.146 89,560 +0.09(+1.28%)
Mar 09, 2018 7.010 7.056 6.875 7.056 112,151 +0.05(+0.65%)
Mar 08, 2018 7.101 7.169 6.920 7.010 114,530 -0.14(-1.90%)
Mar 07, 2018 7.101 7.146 182,637 -0.14(-1.86%)
Mar 06, 2018 7.282 7.372 7.146 7.282 136,429 +0.00(+0.00%)
Mar 05, 2018 7.101 7.350 7.101 7.282 238,366 +0.18(+2.55%)
Mar 02, 2018 6.784 7.191 6.649 7.101 269,473 +0.27(+3.97%)
Mar 01, 2018 6.784 6.920 6.671 6.830 207,432 +0.00(+0.00%)
Feb 28, 2018 7.056 7.056 6.830 6.830 197,990 -0.23(-3.21%)
Feb 27, 2018 6.875 7.191 6.784 7.056 281,085 +0.23(+3.31%)
Feb 26, 2018 6.920 6.965 6.784 6.830 90,628 -0.09(-1.31%)
Feb 23, 2018 6.965 7.101 6.830 6.920 269,973 -0.05(-0.65%)
Feb 22, 2018 6.875 7.078 6.875 6.965 489,379 +0.05(+0.65%)
Feb 21, 2018 6.784 7.101 6.761 6.920 326,828 +0.14(+2.00%)
Feb 20, 2018 6.739 6.875 6.694 6.784 310,242 +0.05(+0.67%)
Feb 16, 2018 6.739 6.739 6.739 0 +0.14(+2.05%)
Feb 15, 2018 6.468 6.649 6.468 6.603 176,653 +0.09(+1.39%)
Feb 14, 2018 6.332 6.649 6.242 6.513 325,142 +0.18(+2.86%)
Feb 13, 2018 6.332 6.423 6.242 6.332 270,283 +0.00(+0.00%)
Feb 12, 2018 6.423 6.423 6.287 6.332 234,450 -0.09(-1.41%)
Feb 09, 2018 6.151 6.468 6.066 6.423 672,720 +0.32(+5.19%)
Feb 08, 2018 6.106 6.377 6.106 6.106 485,334 +0.09(+1.50%)
Feb 07, 2018 5.925 5.925 5.925 6.015 601,531 +0.09(+1.53%)
Feb 06, 2018 5.835 6.106 5.835 5.925 578,814 -0.02(-0.38%)
Feb 05, 2018 6.196 6.233 5.880 5.948 366,193 -0.29(-4.71%)
Feb 02, 2018 6.242 6.287 6.196 6.242 401,354 -0.09(-1.43%)
Feb 01, 2018 6.423 6.423 6.242 6.332 326,753 -0.09(-1.41%)
Jan 31, 2018 6.513 6.581 6.332 6.423 383,988 -0.05(-0.70%)
Jan 30, 2018 6.468 6.558 6.242 6.468 264,667 -0.05(-0.69%)
Jan 29, 2018 6.694 6.694 6.468 6.513 279,946 -0.23(-3.36%)
Jan 26, 2018 6.784 6.875 6.558 6.739 208,544 +0.09(+1.36%)
Jan 25, 2018 6.649 6.784 6.626 6.649 176,435 +0.00(+0.00%)
Jan 24, 2018 6.649 6.830 6.603 6.649 179,704 +0.00(+0.00%)
Jan 23, 2018 6.694 6.784 6.558 6.649 176,634 +0.00(+0.00%)
Jan 22, 2018 6.694 6.875 6.603 6.649 246,637 +0.00(+0.00%)
Jan 19, 2018 6.739 6.920 6.649 6.649 321,007 -0.23(-3.29%)
Jan 18, 2018 6.920 7.033 6.784 6.875 229,298 -0.09(-1.30%)
Jan 17, 2018 7.101 7.101 6.830 6.965 361,618 -0.09(-1.28%)
Jan 16, 2018 7.327 7.372 7.010 7.056 346,516 -0.32(-4.29%)
Jan 12, 2018 7.372 7.372 7.372 0 +0.09(+1.24%)
Jan 11, 2018 7.146 7.327 7.056 7.282 195,828 +0.18(+2.55%)
Jan 10, 2018 7.056 7.146 7.010 7.101 133,333 +0.00(+0.00%)
Jan 09, 2018 7.101 7.237 7.010 7.101 254,784 +0.00(+0.00%)
Jan 08, 2018 7.191 7.191 7.010 7.101 164,588 -0.14(-1.87%)
Jan 05, 2018 7.327 7.350 7.146 7.237 158,090 -0.14(-1.84%)
Jan 04, 2018 7.508 7.508 7.327 7.372 168,910 -0.09(-1.21%)
Jan 03, 2018 7.372 7.531 7.327 7.463 240,517 +0.14(+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.