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 (%)
Nov 30, 2016 6.157 6.247 5.979 6.068 247,292 +0.09(+1.49%)
Nov 29, 2016 6.024 6.157 5.671 5.979 319,641 -0.18(-2.90%)
Nov 28, 2016 6.024 6.247 5.890 6.157 338,086 +0.13(+2.22%)
Nov 25, 2016 6.024 6.157 5.934 6.024 106,496 +0.00(+0.00%)
Nov 23, 2016 6.024 6.024 6.024 0 -0.18(-2.88%)
Nov 22, 2016 6.291 6.336 6.113 6.202 296,842 -0.04(-0.71%)
Nov 21, 2016 6.157 6.291 5.979 6.247 406,665 +0.31(+5.26%)
Nov 18, 2016 6.113 6.113 5.845 5.934 357,235 -0.13(-2.21%)
Nov 17, 2016 6.068 6.247 5.890 6.068 427,688 +0.00(+0.00%)
Nov 16, 2016 5.533 6.510 5.533 6.068 968,628 +0.54(+9.68%)
Nov 15, 2016 5.667 5.738 5.310 5.533 721,709 -0.18(-3.13%)
Nov 14, 2016 5.845 6.024 5.667 5.711 499,305 -0.18(-3.03%)
Nov 11, 2016 5.488 5.890 5.488 5.890 606,995 +0.36(+6.45%)
Nov 10, 2016 5.087 5.667 4.953 5.533 621,327 +0.54(+10.71%)
Nov 09, 2016 4.953 5.184 4.819 4.997 484,522 -0.04(-0.88%)
Nov 08, 2016 4.908 5.131 4.819 5.042 219,709 +0.13(+2.73%)
Nov 07, 2016 4.953 5.042 4.864 4.908 607,386 +0.00(+0.00%)
Nov 04, 2016 4.997 5.006 4.774 4.908 553,673 -0.13(-2.65%)
Nov 03, 2016 5.042 5.131 4.908 5.042 519,353 +0.00(+0.00%)
Nov 02, 2016 4.997 5.087 4.462 5.042 1,398,895 -0.04(-0.88%)
Nov 01, 2016 5.444 5.667 5.042 5.087 858,551 -0.13(-2.56%)
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%)
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.