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 (%)
Oct 31, 2016 5.667 5.667 5.220 5.220 472,547 -0.44(-7.73%)
Oct 28, 2016 5.756 5.792 5.622 5.658 363,933 -0.14(-2.46%)
Oct 27, 2016 5.765 5.845 5.693 5.801 262,198 +0.08(+1.40%)
Oct 26, 2016 5.827 5.899 5.693 5.720 275,367 -0.12(-1.99%)
Oct 25, 2016 5.890 5.952 5.818 5.836 251,054 -0.05(-0.91%)
Oct 24, 2016 6.113 6.132 5.881 5.890 271,581 -0.21(-3.51%)
Oct 21, 2016 5.988 6.184 5.961 6.104 297,941 +0.06(+1.03%)
Oct 20, 2016 5.863 6.104 5.859 6.041 361,900 +0.15(+2.58%)
Oct 19, 2016 5.934 6.024 5.872 5.890 449,397 +0.02(+0.30%)
Oct 18, 2016 5.997 5.997 5.854 5.872 239,191 +0.00(+0.00%)
Oct 17, 2016 5.934 5.934 5.863 5.872 209,378 -0.03(-0.45%)
Oct 14, 2016 5.979 6.006 5.845 5.899 403,806 -0.04(-0.75%)
Oct 13, 2016 6.033 6.050 5.934 5.943 395,098 -0.17(-2.77%)
Oct 12, 2016 6.166 6.211 6.034 6.113 234,159 -0.05(-0.87%)
Oct 11, 2016 6.309 6.327 6.122 6.166 254,602 -0.18(-2.81%)
Oct 10, 2016 6.452 6.505 6.318 6.345 159,650 -0.04(-0.56%)
Oct 07, 2016 6.461 6.532 6.354 6.381 183,185 -0.09(-1.38%)
Oct 06, 2016 6.363 6.479 6.331 6.470 224,797 +0.13(+2.11%)
Oct 05, 2016 6.372 6.443 6.318 6.336 192,986 +0.03(+0.42%)
Oct 04, 2016 6.282 6.372 6.238 6.309 238,765 +0.04(+0.57%)
Oct 03, 2016 6.113 6.372 6.059 6.273 296,736 -0.01(-0.14%)
Sep 30, 2016 6.416 6.416 6.220 6.282 390,276 -0.04(-0.56%)
Sep 29, 2016 6.541 6.622 6.291 6.318 202,594 -0.19(-2.88%)
Sep 28, 2016 6.345 6.550 6.207 6.505 345,215 +0.19(+2.97%)
Sep 27, 2016 6.300 6.363 6.184 6.318 321,977 -0.02(-0.28%)
Sep 26, 2016 6.479 6.479 6.318 6.336 294,566 +0.04(+0.57%)
Sep 23, 2016 6.470 6.497 6.291 6.300 220,099 -0.17(-2.62%)
Sep 22, 2016 6.354 6.497 6.230 6.470 816,319 +0.20(+3.13%)
Sep 21, 2016 6.265 6.291 6.113 6.273 371,192 +0.11(+1.74%)
Sep 20, 2016 6.327 6.372 6.166 6.166 516,886 -0.16(-2.54%)
Sep 19, 2016 6.452 6.505 6.300 6.327 340,794 -0.04(-0.56%)
Sep 16, 2016 6.202 6.398 6.175 6.363 260,001 +0.08(+1.28%)
Sep 15, 2016 6.309 6.398 6.238 6.282 176,161 -0.03(-0.42%)
Sep 14, 2016 6.327 6.407 6.247 6.309 344,340 -0.04(-0.56%)
Sep 13, 2016 6.318 6.425 6.256 6.345 365,243 -0.12(-1.93%)
Sep 12, 2016 6.389 6.505 6.300 6.470 452,425 +0.01(+0.14%)
Sep 09, 2016 6.613 6.666 6.452 6.461 271,460 -0.22(-3.34%)
Sep 08, 2016 6.559 6.711 6.470 6.684 332,528 +0.24(+3.74%)
Sep 07, 2016 6.381 6.497 6.282 6.443 532,443 +0.06(+0.98%)
Sep 06, 2016 6.336 6.434 6.256 6.381 328,672 +0.05(+0.85%)
Sep 02, 2016 6.238 6.327 6.327 6.327 312,532 +0.09(+1.43%)
Sep 01, 2016 6.398 6.398 6.122 6.238 410,658 -0.21(-3.19%)
Aug 31, 2016 6.265 6.550 6.229 6.443 552,596 +0.13(+2.12%)
Aug 30, 2016 6.327 6.398 6.211 6.309 540,068 +0.00(+0.00%)
Aug 29, 2016 6.336 6.479 6.291 6.309 274,470 -0.06(-0.98%)
Aug 26, 2016 6.354 6.541 6.265 6.372 441,706 +0.03(+0.42%)
Aug 25, 2016 6.532 6.702 6.202 6.345 1,108,689 -0.45(-6.57%)
Aug 24, 2016 7.023 7.059 6.755 6.791 344,303 -0.21(-2.93%)
Aug 23, 2016 6.996 7.121 6.952 6.996 189,864 +0.04(+0.51%)
Aug 22, 2016 7.059 7.059 6.907 6.961 187,290 -0.13(-1.89%)
Aug 19, 2016 7.068 7.112 6.916 7.094 296,880 -0.01(-0.13%)
Aug 18, 2016 7.103 7.166 7.023 7.103 232,576 +0.05(+0.76%)
Aug 17, 2016 7.077 7.077 6.871 7.050 372,170 +0.04(+0.51%)
Aug 16, 2016 7.193 7.228 6.916 7.014 435,042 -0.16(-2.24%)
Aug 15, 2016 6.961 7.193 6.943 7.175 338,328 +0.26(+3.74%)
Aug 12, 2016 6.943 7.032 6.827 6.916 370,905 -0.03(-0.39%)
Aug 11, 2016 6.987 7.066 6.828 6.943 396,151 +0.04(+0.51%)
Aug 10, 2016 7.075 7.075 6.767 6.908 439,772 -0.07(-1.01%)
Aug 09, 2016 7.040 7.084 6.890 6.978 293,177 -0.07(-1.00%)
Aug 08, 2016 7.216 7.365 7.031 7.048 441,804 -0.13(-1.84%)
Aug 05, 2016 6.864 7.216 6.828 7.180 388,371 +0.34(+5.02%)
Aug 04, 2016 7.092 7.207 6.776 6.837 621,229 -0.28(-3.96%)
Aug 03, 2016 6.688 7.128 6.582 7.119 1,177,079 +0.43(+6.45%)
Aug 02, 2016 6.899 6.934 6.089 6.688 1,875,914 +0.57(+9.35%)
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.