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 29, 2019 7.281 7.299 7.094 7.138 128,717 -0.25(-3.39%)
Nov 27, 2019 7.433 7.460 7.299 7.389 143,380 +0.00(+0.00%)
Nov 26, 2019 7.424 7.576 7.380 7.389 135,840 -0.10(-1.31%)
Nov 25, 2019 7.371 7.603 7.353 7.487 209,339 +0.10(+1.33%)
Nov 22, 2019 7.478 7.558 7.362 7.389 212,999 -0.07(-0.96%)
Nov 21, 2019 7.478 7.558 7.272 7.460 264,010 -0.02(-0.24%)
Nov 20, 2019 7.371 7.621 7.237 7.478 373,862 +0.15(+2.07%)
Nov 19, 2019 7.255 7.335 7.112 7.326 246,396 +0.14(+1.99%)
Nov 18, 2019 7.326 7.398 7.103 7.183 171,847 -0.13(-1.83%)
Nov 15, 2019 7.147 7.371 7.147 7.317 217,365 +0.21(+3.02%)
Nov 14, 2019 7.076 7.210 7.067 7.103 237,577 -0.01(-0.13%)
Nov 13, 2019 7.058 7.237 7.058 7.112 229,591 -0.08(-1.12%)
Nov 12, 2019 6.772 7.326 6.772 7.192 439,855 +0.37(+5.37%)
Nov 11, 2019 6.638 6.862 6.576 6.826 221,136 +0.13(+1.87%)
Nov 08, 2019 6.701 6.736 6.558 6.701 382,683 -0.03(-0.40%)
Nov 07, 2019 7.094 7.094 6.684 6.728 283,999 -0.31(-4.44%)
Nov 06, 2019 7.335 7.415 7.031 7.040 352,538 -0.31(-4.25%)
Nov 05, 2019 7.683 7.764 7.192 7.353 559,154 -0.03(-0.36%)
Nov 04, 2019 7.433 7.523 7.299 7.380 338,855 +0.00(+0.00%)
Nov 01, 2019 7.219 7.398 7.121 7.380 408,539 +0.24(+3.38%)
Oct 31, 2019 7.335 7.335 6.942 7.138 477,428 -0.21(-2.80%)
Oct 30, 2019 7.478 7.541 7.317 7.344 299,368 -0.20(-2.61%)
Oct 29, 2019 7.666 7.746 7.478 7.541 251,522 -0.19(-2.43%)
Oct 28, 2019 7.603 7.809 7.603 7.728 181,659 +0.11(+1.41%)
Oct 25, 2019 7.817 7.835 7.603 7.621 304,333 -0.15(-1.95%)
Oct 24, 2019 7.943 8.077 7.697 7.773 394,209 -0.09(-1.14%)
Oct 23, 2019 7.621 7.943 7.558 7.862 282,698 +0.30(+4.02%)
Oct 22, 2019 7.603 7.755 7.496 7.558 387,612 -0.04(-0.59%)
Oct 21, 2019 7.996 7.996 7.563 7.603 440,186 -0.37(-4.60%)
Oct 18, 2019 7.952 8.086 7.835 7.969 307,803 +0.03(+0.34%)
Oct 17, 2019 8.354 8.425 7.889 7.943 622,297 -0.54(-6.32%)
Oct 16, 2019 8.041 8.747 8.005 8.479 687,110 +0.32(+3.94%)
Oct 15, 2019 8.220 8.264 7.782 8.157 805,933 -0.08(-0.98%)
Oct 14, 2019 7.791 8.300 7.737 8.237 424,063 +0.45(+5.73%)
Oct 11, 2019 7.666 7.996 7.621 7.791 596,131 +0.27(+3.56%)
Oct 10, 2019 7.326 7.541 7.326 7.523 439,031 +0.04(+0.60%)
Oct 09, 2019 7.460 7.701 7.299 7.478 427,738 -0.01(-0.12%)
Oct 08, 2019 7.255 7.603 7.201 7.487 458,809 +0.23(+3.20%)
Oct 07, 2019 6.879 7.398 6.853 7.255 518,787 +0.46(+6.70%)
Oct 04, 2019 6.334 6.808 6.334 6.799 268,180 +0.45(+7.03%)
Oct 03, 2019 6.093 6.379 6.093 6.352 268,733 +0.22(+3.64%)
Oct 02, 2019 6.004 6.129 5.906 6.129 148,516 +0.09(+1.48%)
Oct 01, 2019 6.057 6.299 6.031 6.040 191,208 +0.06(+1.05%)
Sep 30, 2019 6.165 6.255 5.941 5.977 238,906 -0.15(-2.48%)
Sep 27, 2019 6.147 6.272 6.124 6.129 112,712 -0.06(-1.01%)
Sep 26, 2019 5.977 6.254 5.962 6.191 333,546 +0.38(+6.45%)
Sep 25, 2019 5.763 5.897 5.655 5.816 287,514 +0.04(+0.77%)
Sep 24, 2019 6.004 6.022 5.745 5.772 208,578 -0.28(-4.58%)
Sep 23, 2019 5.941 6.172 5.941 6.048 172,728 +0.04(+0.74%)
Sep 20, 2019 6.004 6.111 5.932 6.004 275,567 -0.02(-0.30%)
Sep 19, 2019 6.165 6.363 6.013 6.022 310,916 -0.13(-2.03%)
Sep 18, 2019 6.075 6.245 6.048 6.147 207,084 +0.04(+0.58%)
Sep 17, 2019 6.343 6.361 6.040 6.111 382,581 -0.29(-4.60%)
Sep 16, 2019 6.879 6.924 6.361 6.406 426,079 -0.43(-6.27%)
Sep 13, 2019 6.611 6.862 6.576 6.835 401,263 +0.29(+4.51%)
Sep 12, 2019 6.334 6.611 6.272 6.540 244,586 +0.11(+1.67%)
Sep 11, 2019 6.147 6.451 6.075 6.433 228,040 +0.30(+4.96%)
Sep 10, 2019 5.906 6.272 5.903 6.129 262,429 +0.25(+4.26%)
Sep 09, 2019 5.807 5.968 5.754 5.879 293,138 +0.21(+3.79%)
Sep 06, 2019 5.646 5.789 5.646 5.664 146,290 +0.01(+0.16%)
Sep 05, 2019 5.593 5.816 5.575 5.655 249,082 +0.15(+2.76%)
Sep 04, 2019 5.584 5.602 5.477 5.504 163,542 +0.01(+0.16%)
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.