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 (%)
Jun 28, 2019 6.470 7.327 6.470 7.273 1,212,142 +0.80(+12.41%)
Jun 27, 2019 6.336 6.541 6.336 6.470 234,793 +0.14(+2.26%)
Jun 26, 2019 6.033 6.443 6.033 6.327 244,389 +0.33(+5.51%)
Jun 25, 2019 5.640 6.077 5.569 5.997 353,960 +0.36(+6.33%)
Jun 24, 2019 5.738 5.801 5.586 5.640 356,828 -0.12(-2.17%)
Jun 21, 2019 5.747 5.845 5.685 5.765 346,822 -0.01(-0.15%)
Jun 20, 2019 5.881 5.934 5.756 5.774 325,679 +0.00(+0.00%)
Jun 19, 2019 5.836 5.863 5.729 5.774 141,527 -0.06(-1.07%)
Jun 18, 2019 5.792 5.925 5.774 5.836 291,008 +0.07(+1.24%)
Jun 17, 2019 5.649 5.792 5.640 5.765 278,547 +0.08(+1.41%)
Jun 14, 2019 5.702 5.783 5.632 5.685 155,089 -0.01(-0.16%)
Jun 13, 2019 5.542 5.729 5.542 5.693 303,554 +0.20(+3.57%)
Jun 12, 2019 5.917 5.917 5.417 5.497 223,266 -0.42(-7.09%)
Jun 11, 2019 5.997 6.059 5.881 5.917 142,225 -0.04(-0.60%)
Jun 10, 2019 6.131 6.149 5.934 5.952 127,654 -0.18(-2.91%)
Jun 07, 2019 6.024 6.229 6.010 6.131 137,944 +0.11(+1.78%)
Jun 06, 2019 6.024 6.113 5.943 6.024 122,556 +0.01(+0.15%)
Jun 05, 2019 6.184 6.184 5.979 6.015 85,049 -0.16(-2.60%)
Jun 04, 2019 6.247 6.345 6.149 6.175 167,327 -0.07(-1.14%)
Jun 03, 2019 6.282 6.398 6.202 6.247 162,213 -0.04(-0.57%)
May 31, 2019 6.372 6.372 6.140 6.282 119,903 -0.09(-1.40%)
May 30, 2019 6.443 6.532 6.336 6.372 95,073 -0.04(-0.70%)
May 29, 2019 6.175 6.434 6.077 6.416 213,455 +0.17(+2.71%)
May 28, 2019 6.309 6.389 6.238 6.247 168,902 -0.04(-0.71%)
May 24, 2019 6.354 6.372 6.211 6.291 251,908 -0.02(-0.28%)
May 23, 2019 6.586 6.782 6.238 6.309 433,666 -0.54(-7.94%)
May 22, 2019 6.862 6.925 6.809 6.854 178,308 -0.03(-0.39%)
May 21, 2019 6.943 6.943 6.809 6.880 219,669 -0.04(-0.52%)
May 20, 2019 6.657 7.014 6.657 6.916 321,929 +0.20(+2.92%)
May 17, 2019 6.639 6.809 6.639 6.720 265,803 +0.03(+0.40%)
May 16, 2019 6.773 6.871 6.639 6.693 343,666 -0.04(-0.53%)
May 15, 2019 6.505 6.818 6.505 6.729 168,069 +0.21(+3.15%)
May 14, 2019 6.577 6.639 6.407 6.523 186,514 -0.04(-0.54%)
May 13, 2019 6.746 6.755 6.514 6.559 151,882 -0.29(-4.17%)
May 10, 2019 6.791 6.898 6.773 6.845 170,441 +0.05(+0.79%)
May 09, 2019 6.791 6.855 6.693 6.791 161,726 +0.02(+0.26%)
May 08, 2019 6.755 6.862 6.693 6.773 112,101 +0.04(+0.66%)
May 07, 2019 6.845 6.898 6.622 6.729 183,317 -0.10(-1.44%)
May 06, 2019 6.854 7.005 6.738 6.827 465,631 -0.01(-0.13%)
May 03, 2019 6.961 6.996 6.755 6.836 401,395 -0.07(-1.03%)
May 02, 2019 6.604 7.032 6.586 6.907 323,968 +0.35(+5.31%)
May 01, 2019 6.461 6.604 6.229 6.559 384,198 +0.33(+5.30%)
Apr 30, 2019 6.407 6.425 6.229 6.229 136,430 -0.09(-1.41%)
Apr 29, 2019 6.363 6.434 6.238 6.318 216,604 -0.06(-0.98%)
Apr 26, 2019 6.291 6.425 6.175 6.381 144,219 +0.12(+1.85%)
Apr 25, 2019 6.398 6.398 6.211 6.265 320,444 -0.10(-1.54%)
Apr 24, 2019 6.425 6.452 6.354 6.363 140,666 -0.01(-0.14%)
Apr 23, 2019 6.157 6.425 6.157 6.372 97,735 +0.16(+2.59%)
Apr 22, 2019 6.140 6.318 6.131 6.211 131,871 +0.07(+1.16%)
Apr 18, 2019 6.354 6.398 6.113 6.140 157,106 -0.26(-4.04%)
Apr 17, 2019 6.425 6.461 6.273 6.398 224,879 -0.01(-0.14%)
Apr 16, 2019 6.273 6.425 6.166 6.407 215,063 +0.19(+3.01%)
Apr 15, 2019 6.256 6.345 6.140 6.220 160,985 -0.04(-0.57%)
Apr 12, 2019 6.184 6.381 6.131 6.256 238,013 +0.16(+2.64%)
Apr 11, 2019 5.711 6.104 5.658 6.095 311,612 +0.41(+7.22%)
Apr 10, 2019 5.435 5.693 5.386 5.685 486,903 +0.31(+5.81%)
Apr 09, 2019 5.381 5.479 5.310 5.372 253,087 -0.04(-0.82%)
Apr 08, 2019 5.461 5.577 5.345 5.417 241,153 -0.05(-0.98%)
Apr 05, 2019 5.435 5.542 5.417 5.470 124,721 -0.01(-0.16%)
Apr 04, 2019 5.336 5.524 5.292 5.479 84,795 +0.13(+2.50%)
Apr 03, 2019 5.604 5.622 5.292 5.345 90,475 -0.21(-3.85%)
Apr 02, 2019 5.801 5.801 5.479 5.560 177,186 -0.26(-4.45%)
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.