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, 2017 7.585 7.585 7.273 7.407 215,106 -0.09(-1.19%)
Oct 30, 2017 7.675 7.834 7.429 7.496 126,278 -0.22(-2.89%)
Oct 27, 2017 7.362 7.719 7.362 7.719 76,451 +0.31(+4.22%)
Oct 26, 2017 7.496 7.585 7.362 7.407 100,196 +0.00(+0.00%)
Oct 25, 2017 7.585 7.675 7.318 7.407 180,829 -0.18(-2.35%)
Oct 24, 2017 7.719 7.719 7.496 7.585 116,033 -0.04(-0.58%)
Oct 23, 2017 7.675 7.719 7.550 7.630 90,489 +0.00(+0.00%)
Oct 20, 2017 7.541 7.764 7.501 7.630 130,204 +0.13(+1.79%)
Oct 19, 2017 7.496 7.585 7.407 7.496 125,427 -0.04(-0.59%)
Oct 18, 2017 7.764 7.831 7.496 7.541 156,202 -0.22(-2.87%)
Oct 17, 2017 7.942 8.009 7.585 7.764 231,518 -0.22(-2.79%)
Oct 16, 2017 7.987 8.031 7.942 7.987 108,812 +0.04(+0.56%)
Oct 13, 2017 7.987 8.076 7.942 7.942 181,114 -0.04(-0.56%)
Oct 12, 2017 7.987 8.031 7.898 7.987 83,071 +0.00(+0.00%)
Oct 11, 2017 7.942 8.031 7.853 7.987 168,338 +0.00(+0.00%)
Oct 10, 2017 7.942 8.031 7.875 7.987 190,511 +0.13(+1.70%)
Oct 09, 2017 7.898 7.942 7.768 7.853 210,280 -0.09(-1.12%)
Oct 06, 2017 7.987 8.031 7.853 7.942 201,848 -0.04(-0.56%)
Oct 05, 2017 7.853 8.031 7.831 7.987 275,241 +0.18(+2.29%)
Oct 04, 2017 7.853 8.031 7.697 7.808 260,927 -0.09(-1.13%)
Oct 03, 2017 7.630 7.942 7.541 7.898 363,937 +0.31(+4.12%)
Oct 02, 2017 7.362 7.764 7.362 7.585 266,634 +0.22(+3.03%)
Sep 29, 2017 7.273 7.407 7.228 7.362 141,597 +0.04(+0.61%)
Sep 28, 2017 7.273 7.362 7.139 7.318 76,860 +0.00(+0.00%)
Sep 27, 2017 7.184 7.362 7.005 7.318 123,171 +0.18(+2.50%)
Sep 26, 2017 7.184 7.228 7.094 7.139 198,133 -0.04(-0.62%)
Sep 25, 2017 7.139 7.407 7.094 7.184 200,125 +0.04(+0.63%)
Sep 22, 2017 6.871 7.228 6.871 7.139 316,167 +0.27(+3.90%)
Sep 21, 2017 7.139 7.228 6.827 6.871 216,079 -0.27(-3.75%)
Sep 20, 2017 7.050 7.228 7.050 7.139 163,060 +0.04(+0.63%)
Sep 19, 2017 6.738 7.117 6.738 7.094 152,016 +0.36(+5.30%)
Sep 18, 2017 6.604 6.738 6.470 6.738 185,271 +0.18(+2.72%)
Sep 15, 2017 6.604 6.693 6.403 6.559 1,383,592 +0.00(+0.00%)
Sep 14, 2017 6.604 6.738 6.470 6.559 241,832 -0.04(-0.68%)
Sep 13, 2017 6.648 6.738 6.559 6.604 145,557 -0.04(-0.67%)
Sep 12, 2017 6.693 6.782 6.626 6.648 171,184 -0.09(-1.32%)
Sep 11, 2017 6.827 6.871 6.648 6.738 133,068 +0.00(+0.00%)
Sep 08, 2017 6.871 6.961 6.693 6.738 105,731 -0.13(-1.95%)
Sep 07, 2017 6.827 7.005 6.738 6.871 152,517 +0.04(+0.65%)
Sep 06, 2017 6.961 7.139 6.827 6.827 130,900 -0.09(-1.29%)
Sep 05, 2017 7.228 7.318 6.849 6.916 234,613 -0.31(-4.32%)
Sep 01, 2017 7.273 7.273 7.184 7.228 270,438 +0.00(+0.00%)
Aug 31, 2017 7.184 7.273 7.139 7.228 323,896 +0.09(+1.25%)
Aug 30, 2017 7.184 7.228 7.094 7.139 92,635 -0.04(-0.62%)
Aug 29, 2017 7.139 7.184 7.005 7.184 181,684 +0.00(+0.00%)
Aug 28, 2017 7.094 7.184 6.961 7.184 173,867 +0.09(+1.26%)
Aug 25, 2017 6.871 7.094 6.827 7.094 184,473 +0.27(+3.92%)
Aug 24, 2017 6.559 6.871 6.559 6.827 229,958 +0.27(+4.08%)
Aug 23, 2017 6.470 6.709 6.470 6.559 66,227 +0.04(+0.68%)
Aug 22, 2017 6.425 6.559 6.381 6.514 80,099 +0.09(+1.39%)
Aug 21, 2017 6.470 6.510 6.291 6.425 149,298 -0.09(-1.37%)
Aug 18, 2017 6.336 6.559 6.291 6.514 82,597 +0.09(+1.39%)
Aug 17, 2017 6.559 6.648 6.381 6.425 165,057 -0.22(-3.36%)
Aug 16, 2017 6.514 6.693 6.381 6.648 137,558 +0.13(+2.05%)
Aug 15, 2017 6.648 6.871 6.470 6.514 179,599 -0.13(-2.01%)
Aug 14, 2017 6.470 6.693 6.470 6.648 129,337 +0.18(+2.76%)
Aug 11, 2017 6.202 6.604 6.134 6.470 188,804 +0.04(+0.69%)
Aug 10, 2017 6.470 6.559 6.381 6.425 136,118 -0.04(-0.69%)
Aug 09, 2017 6.559 6.604 6.425 6.470 109,690 -0.13(-2.03%)
Aug 08, 2017 6.738 6.827 6.559 6.604 110,226 -0.13(-1.99%)
Aug 07, 2017 6.871 6.961 6.639 6.738 169,781 -0.13(-1.95%)
Aug 04, 2017 7.050 7.094 6.693 6.871 173,636 -0.13(-1.91%)
Aug 03, 2017 7.094 7.184 6.894 7.005 170,535 -0.09(-1.26%)
Aug 02, 2017 6.871 7.273 6.871 7.094 205,636 +0.00(+0.00%)
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.