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, 2017 7.281 7.281 7.103 7.103 558,988 -0.13(-1.85%)
Nov 29, 2017 7.192 7.326 7.103 7.237 620,014 +0.04(+0.62%)
Nov 28, 2017 7.237 7.505 7.147 7.192 3,471,622 -0.67(-8.52%)
Nov 27, 2017 7.996 7.996 7.683 7.862 137,503 -0.09(-1.12%)
Nov 24, 2017 7.639 8.041 7.594 7.952 179,847 +0.36(+4.71%)
Nov 22, 2017 7.594 7.817 7.527 7.594 185,255 +0.00(+0.00%)
Nov 21, 2017 7.683 7.683 7.415 7.594 122,389 -0.09(-1.16%)
Nov 20, 2017 7.683 7.795 7.549 7.683 142,479 -0.04(-0.58%)
Nov 17, 2017 7.326 7.728 7.326 7.728 158,668 +0.31(+4.22%)
Nov 16, 2017 7.371 7.460 7.326 7.415 83,637 +0.04(+0.61%)
Nov 15, 2017 7.237 7.460 7.192 7.371 284,158 +0.04(+0.61%)
Nov 14, 2017 7.326 7.415 7.147 7.326 82,564 -0.09(-1.20%)
Nov 13, 2017 7.683 7.862 7.415 7.415 137,045 -0.27(-3.49%)
Nov 10, 2017 7.683 7.817 7.594 7.683 65,990 +0.00(+0.00%)
Nov 09, 2017 7.639 7.862 7.549 7.683 61,611 -0.04(-0.58%)
Nov 08, 2017 7.639 7.840 7.505 7.728 129,247 +0.13(+1.76%)
Nov 07, 2017 7.594 7.661 7.415 7.594 178,231 +0.09(+1.19%)
Nov 06, 2017 7.415 7.594 7.393 7.505 164,699 +0.09(+1.20%)
Nov 03, 2017 7.817 7.862 7.326 7.415 202,055 -0.40(-5.14%)
Nov 02, 2017 7.594 7.885 7.594 7.817 151,540 +0.22(+2.94%)
Nov 01, 2017 7.594 7.661 7.415 7.594 121,209 +0.18(+2.41%)
Oct 31, 2017 7.594 7.594 7.281 7.415 214,855 -0.09(-1.19%)
Oct 30, 2017 7.683 7.843 7.438 7.505 126,131 -0.22(-2.89%)
Oct 27, 2017 7.371 7.728 7.371 7.728 76,362 +0.31(+4.22%)
Oct 26, 2017 7.505 7.594 7.371 7.415 100,079 +0.00(+0.00%)
Oct 25, 2017 7.594 7.683 7.326 7.415 180,619 -0.18(-2.35%)
Oct 24, 2017 7.728 7.728 7.505 7.594 115,898 -0.04(-0.58%)
Oct 23, 2017 7.683 7.728 7.558 7.639 90,384 +0.00(+0.00%)
Oct 20, 2017 7.549 7.773 7.509 7.639 130,053 +0.13(+1.79%)
Oct 19, 2017 7.505 7.594 7.415 7.505 125,281 -0.04(-0.59%)
Oct 18, 2017 7.773 7.840 7.505 7.549 156,020 -0.22(-2.87%)
Oct 17, 2017 7.952 8.019 7.594 7.773 231,248 -0.22(-2.79%)
Oct 16, 2017 7.996 8.041 7.952 7.996 108,685 +0.04(+0.56%)
Oct 13, 2017 7.996 8.086 7.952 7.952 180,903 -0.04(-0.56%)
Oct 12, 2017 7.996 8.041 7.907 7.996 82,974 +0.00(+0.00%)
Oct 11, 2017 7.952 8.041 7.862 7.996 168,142 +0.00(+0.00%)
Oct 10, 2017 7.952 8.041 7.885 7.996 190,289 +0.13(+1.70%)
Oct 09, 2017 7.907 7.952 7.777 7.862 210,036 -0.09(-1.12%)
Oct 06, 2017 7.996 8.041 7.862 7.952 201,613 -0.04(-0.56%)
Oct 05, 2017 7.862 8.041 7.840 7.996 274,921 +0.18(+2.29%)
Oct 04, 2017 7.862 8.041 7.706 7.817 260,623 -0.09(-1.13%)
Oct 03, 2017 7.639 7.952 7.549 7.907 363,513 +0.31(+4.12%)
Oct 02, 2017 7.371 7.773 7.371 7.594 266,323 +0.22(+3.03%)
Sep 29, 2017 7.281 7.415 7.237 7.371 141,432 +0.04(+0.61%)
Sep 28, 2017 7.281 7.371 7.147 7.326 76,770 +0.00(+0.00%)
Sep 27, 2017 7.192 7.371 7.013 7.326 123,028 +0.18(+2.50%)
Sep 26, 2017 7.192 7.237 7.103 7.147 197,903 -0.04(-0.62%)
Sep 25, 2017 7.147 7.415 7.103 7.192 199,891 +0.04(+0.62%)
Sep 22, 2017 6.879 7.237 6.879 7.147 315,799 +0.27(+3.90%)
Sep 21, 2017 7.147 7.237 6.835 6.879 215,828 -0.27(-3.75%)
Sep 20, 2017 7.058 7.237 7.058 7.147 162,870 +0.04(+0.63%)
Sep 19, 2017 6.745 7.125 6.745 7.103 151,839 +0.36(+5.30%)
Sep 18, 2017 6.611 6.745 6.477 6.745 185,055 +0.18(+2.72%)
Sep 15, 2017 6.611 6.701 6.410 6.567 1,381,981 +0.00(+0.00%)
Sep 14, 2017 6.611 6.745 6.477 6.567 241,550 -0.04(-0.68%)
Sep 13, 2017 6.656 6.745 6.567 6.611 145,388 -0.04(-0.67%)
Sep 12, 2017 6.701 6.790 6.634 6.656 170,985 -0.09(-1.32%)
Sep 11, 2017 6.835 6.879 6.656 6.745 132,913 +0.00(+0.00%)
Sep 08, 2017 6.879 6.969 6.701 6.745 105,607 -0.13(-1.95%)
Sep 07, 2017 6.835 7.013 6.745 6.879 152,340 +0.04(+0.65%)
Sep 06, 2017 6.969 7.147 6.835 6.835 130,748 -0.09(-1.29%)
Sep 05, 2017 7.237 7.326 6.857 6.924 234,340 -0.31(-4.32%)
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.