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 (%)
Mar 31, 2016 7.208 7.459 7.208 7.303 191,891 +0.10(+1.44%)
Mar 30, 2016 7.105 7.269 7.009 7.200 139,782 +0.17(+2.46%)
Mar 29, 2016 6.975 7.061 6.672 7.027 261,266 +0.01(+0.12%)
Mar 28, 2016 6.932 7.027 6.837 7.018 200,500 +0.09(+1.25%)
Mar 24, 2016 6.793 6.932 6.932 6.932 341,084 +0.05(+0.75%)
Mar 23, 2016 7.139 7.200 6.759 6.880 272,603 -0.32(-4.44%)
Mar 22, 2016 7.312 7.416 7.122 7.200 184,322 -0.17(-2.34%)
Mar 21, 2016 7.571 7.571 7.303 7.372 187,367 -0.24(-3.18%)
Mar 18, 2016 7.857 8.142 7.404 7.614 431,371 -0.16(-2.00%)
Mar 17, 2016 7.450 7.844 7.433 7.770 175,004 +0.35(+4.66%)
Mar 16, 2016 7.269 7.649 7.260 7.424 301,672 +0.15(+2.02%)
Mar 15, 2016 7.329 7.407 7.148 7.277 158,492 -0.05(-0.71%)
Mar 14, 2016 7.390 7.476 7.190 7.329 148,875 -0.10(-1.40%)
Mar 11, 2016 7.398 7.597 7.329 7.433 140,659 +0.10(+1.42%)
Mar 10, 2016 7.390 7.537 7.139 7.329 167,577 -0.04(-0.59%)
Mar 09, 2016 7.182 7.494 7.113 7.372 256,972 +0.24(+3.39%)
Mar 08, 2016 7.658 7.658 7.096 7.130 325,385 -0.60(-7.72%)
Mar 07, 2016 7.640 7.960 7.614 7.727 207,315 +0.07(+0.90%)
Mar 04, 2016 7.589 7.865 7.511 7.658 204,981 +0.16(+2.19%)
Mar 03, 2016 7.156 7.606 7.156 7.494 357,031 +0.40(+5.60%)
Mar 02, 2016 7.087 7.294 7.079 7.096 666,369 +0.03(+0.37%)
Mar 01, 2016 6.992 7.277 6.932 7.070 243,502 +0.12(+1.74%)
Feb 29, 2016 6.828 7.174 6.828 6.949 241,280 +0.07(+1.00%)
Feb 26, 2016 6.837 7.105 6.742 6.880 321,076 +0.12(+1.79%)
Feb 25, 2016 6.811 6.888 6.508 6.759 200,413 -0.06(-0.89%)
Feb 24, 2016 6.733 6.880 6.534 6.819 166,444 -0.02(-0.25%)
Feb 23, 2016 7.087 7.122 6.707 6.837 257,716 -0.28(-3.89%)
Feb 22, 2016 7.208 7.433 7.061 7.113 245,557 -0.04(-0.60%)
Feb 19, 2016 7.044 7.234 6.888 7.156 217,193 +0.12(+1.72%)
Feb 18, 2016 7.113 7.226 6.863 7.035 221,031 +0.02(+0.25%)
Feb 17, 2016 6.785 7.260 6.785 7.018 324,730 +0.25(+3.70%)
Feb 16, 2016 6.603 6.871 6.465 6.767 169,444 +0.29(+4.54%)
Feb 12, 2016 6.742 6.474 6.474 6.474 413,975 -0.16(-2.47%)
Feb 11, 2016 6.188 6.681 6.145 6.638 419,257 +0.28(+4.35%)
Feb 10, 2016 6.310 6.591 6.238 6.361 370,436 -0.02(-0.27%)
Feb 09, 2016 6.574 6.616 6.072 6.378 575,711 -0.25(-3.84%)
Feb 08, 2016 6.939 6.981 6.591 6.633 539,890 -0.42(-6.02%)
Feb 05, 2016 7.032 7.380 7.007 7.058 394,286 -0.22(-3.03%)
Feb 04, 2016 7.397 7.508 7.007 7.279 525,107 -0.15(-2.06%)
Feb 03, 2016 7.729 7.763 6.616 7.431 2,133,749 -0.85(-10.26%)
Feb 02, 2016 8.162 8.332 7.958 8.281 329,236 -0.12(-1.42%)
Feb 01, 2016 8.561 8.654 8.374 8.400 315,295 -0.22(-2.56%)
Jan 29, 2016 8.603 8.799 8.408 8.620 438,431 +0.06(+0.69%)
Jan 28, 2016 8.383 8.753 8.374 8.561 230,029 +0.29(+3.49%)
Jan 27, 2016 8.238 8.434 8.077 8.272 351,000 +0.01(+0.10%)
Jan 26, 2016 8.077 8.402 7.983 8.264 185,038 +0.25(+3.18%)
Jan 25, 2016 8.068 8.578 7.949 8.009 229,471 -0.22(-2.68%)
Jan 22, 2016 8.281 8.451 8.026 8.230 328,251 +0.09(+1.15%)
Jan 21, 2016 7.992 8.315 7.805 8.136 302,628 +0.20(+2.57%)
Jan 20, 2016 7.652 8.111 7.096 7.932 407,507 +0.09(+1.19%)
Jan 19, 2016 7.822 8.026 7.584 7.839 261,606 +0.03(+0.33%)
Jan 15, 2016 8.017 7.814 7.814 7.814 386,670 -0.47(-5.64%)
Jan 14, 2016 7.856 8.323 7.636 8.281 362,426 +0.42(+5.29%)
Jan 13, 2016 8.884 8.943 7.746 7.865 398,907 -1.02(-11.47%)
Jan 12, 2016 9.317 9.334 8.170 8.884 620,752 -0.26(-2.88%)
Jan 11, 2016 9.206 9.317 8.926 9.147 347,018 -0.05(-0.55%)
Jan 08, 2016 9.818 10.07 9.189 9.198 361,286 -0.61(-6.23%)
Jan 07, 2016 10.12 10.23 9.699 9.809 213,275 -0.54(-5.17%)
Jan 06, 2016 10.12 10.61 10.12 10.34 167,497 -0.02(-0.16%)
Jan 05, 2016 10.50 10.57 10.01 10.36 159,156 -0.11(-1.05%)
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.