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

Ardmore Shipping Corp (NY: ASC )

17.96 -0.10 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2018 5.953 6.129 5.778 5.910 577,911 -0.18(-2.88%)
Jul 30, 2018 6.129 6.347 5.997 6.085 251,851 -0.04(-0.71%)
Jul 27, 2018 6.347 6.479 6.085 6.129 271,729 -0.22(-3.45%)
Jul 26, 2018 6.172 6.479 6.041 6.347 233,497 +0.18(+2.84%)
Jul 25, 2018 6.129 6.216 5.822 6.172 473,964 +0.09(+1.44%)
Jul 24, 2018 6.129 6.194 5.975 6.085 354,474 -0.09(-1.42%)
Jul 23, 2018 6.391 6.479 6.129 6.172 314,814 -0.18(-2.76%)
Jul 20, 2018 6.654 6.698 6.347 6.347 264,402 -0.44(-6.45%)
Jul 19, 2018 6.916 7.092 6.654 6.785 329,507 -0.18(-2.52%)
Jul 18, 2018 6.654 7.004 6.610 6.960 165,688 +0.31(+4.61%)
Jul 17, 2018 6.741 6.763 6.544 6.654 198,634 -0.04(-0.65%)
Jul 16, 2018 7.048 7.092 6.654 6.698 158,953 -0.35(-4.97%)
Jul 13, 2018 7.310 7.354 7.004 7.048 99,775 -0.22(-3.01%)
Jul 12, 2018 7.529 7.529 7.223 7.267 131,720 -0.22(-2.92%)
Jul 11, 2018 7.310 7.529 7.310 7.486 118,013 -0.04(-0.58%)
Jul 10, 2018 7.486 7.573 7.442 7.529 180,617 +0.04(+0.58%)
Jul 09, 2018 7.529 7.573 7.398 7.486 179,405 +0.00(+0.00%)
Jul 06, 2018 7.398 7.486 7.398 7.486 129,371 +0.09(+1.18%)
Jul 05, 2018 7.398 7.529 7.267 7.398 137,998 +0.09(+1.20%)
Jul 03, 2018 7.310 7.310 7.310 0 +0.04(+0.60%)
Jul 02, 2018 7.092 7.267 7.004 7.267 104,744 +0.09(+1.22%)
Jun 29, 2018 7.354 7.442 7.113 7.179 174,920 -0.13(-1.80%)
Jun 28, 2018 7.442 7.464 7.267 7.310 202,940 -0.09(-1.18%)
Jun 27, 2018 7.442 7.529 7.354 7.398 153,924 +0.00(+0.00%)
Jun 26, 2018 7.398 7.442 7.289 7.398 172,482 +0.04(+0.60%)
Jun 25, 2018 7.486 7.486 7.267 7.354 175,760 -0.13(-1.75%)
Jun 22, 2018 7.135 7.573 7.070 7.486 1,023,157 +0.48(+6.88%)
Jun 21, 2018 7.092 7.223 6.960 7.004 180,071 -0.04(-0.62%)
Jun 20, 2018 6.916 7.048 6.873 7.048 201,871 +0.13(+1.90%)
Jun 19, 2018 6.785 6.916 6.654 6.916 152,628 +0.13(+1.94%)
Jun 18, 2018 6.522 6.829 6.479 6.785 224,946 +0.26(+4.03%)
Jun 15, 2018 6.566 6.391 6.522 165,311 -0.04(-0.67%)
Jun 14, 2018 6.566 6.610 6.479 6.566 181,896 +0.00(+0.00%)
Jun 13, 2018 6.610 6.610 6.479 6.566 652,201 +0.00(+0.00%)
Jun 12, 2018 6.916 6.916 6.522 6.566 356,264 -0.26(-3.85%)
Jun 11, 2018 6.916 7.004 6.785 6.829 191,579 -0.09(-1.27%)
Jun 08, 2018 7.048 7.092 6.873 6.916 229,480 -0.13(-1.86%)
Jun 07, 2018 7.004 7.048 6.916 7.048 99,524 +0.04(+0.62%)
Jun 06, 2018 6.960 7.004 219,641 -0.13(-1.84%)
Jun 05, 2018 7.179 7.267 7.092 7.135 315,623 +0.00(+0.00%)
Jun 04, 2018 7.135 7.223 7.092 7.135 148,673 +0.00(+0.00%)
Jun 01, 2018 7.135 7.179 7.048 7.135 146,760 +0.04(+0.62%)
May 31, 2018 7.310 7.398 7.048 7.092 285,576 -0.18(-2.41%)
May 30, 2018 7.004 7.332 6.982 7.267 190,103 +0.26(+3.75%)
May 29, 2018 7.048 7.092 6.873 7.004 126,665 -0.04(-0.62%)
May 25, 2018 7.048 7.048 7.048 0 +0.18(+2.55%)
May 24, 2018 6.960 7.004 6.829 6.873 97,006 -0.09(-1.26%)
May 23, 2018 7.004 7.092 6.873 6.960 191,604 -0.04(-0.63%)
May 22, 2018 7.092 7.135 7.004 7.004 129,332 -0.04(-0.62%)
May 21, 2018 6.960 7.048 6.873 7.048 132,150 +0.09(+1.26%)
May 18, 2018 7.135 7.135 6.916 6.960 98,345 -0.13(-1.85%)
May 17, 2018 7.048 7.135 7.004 7.092 111,650 +0.09(+1.25%)
May 16, 2018 7.267 7.310 6.960 7.004 239,954 -0.26(-3.61%)
May 15, 2018 7.354 7.398 7.223 7.267 106,022 -0.09(-1.19%)
May 14, 2018 7.529 7.551 7.310 7.354 112,550 -0.09(-1.18%)
May 11, 2018 7.398 7.486 7.310 7.442 177,660 +0.13(+1.80%)
May 10, 2018 7.573 7.573 7.267 7.310 280,292 -0.26(-3.47%)
May 09, 2018 7.486 7.661 7.442 7.573 257,244 +0.09(+1.17%)
May 08, 2018 7.267 7.573 7.223 7.486 397,074 +0.18(+2.40%)
May 07, 2018 7.179 7.354 7.135 7.310 260,807 +0.18(+2.45%)
May 04, 2018 7.004 7.179 6.960 7.135 210,663 +0.09(+1.24%)
May 03, 2018 6.960 7.157 6.960 7.048 171,772 +0.04(+0.62%)
May 02, 2018 7.004 7.135 6.960 7.004 276,211 +0.09(+1.27%)
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.