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 (%)
Sep 30, 2016 6.424 6.424 6.227 6.290 389,822 -0.04(-0.57%)
Sep 29, 2016 6.549 6.629 6.299 6.325 202,358 -0.19(-2.88%)
Sep 28, 2016 6.352 6.558 6.214 6.513 344,813 +0.19(+2.97%)
Sep 27, 2016 6.308 6.370 6.191 6.325 321,603 -0.02(-0.28%)
Sep 26, 2016 6.486 6.486 6.325 6.343 294,223 +0.04(+0.57%)
Sep 23, 2016 6.477 6.504 6.299 6.308 219,843 -0.17(-2.62%)
Sep 22, 2016 6.361 6.504 6.237 6.477 815,368 +0.20(+3.13%)
Sep 21, 2016 6.272 6.299 6.120 6.281 370,759 +0.11(+1.74%)
Sep 20, 2016 6.334 6.379 6.174 6.174 516,284 -0.16(-2.54%)
Sep 19, 2016 6.459 6.513 6.308 6.334 340,398 -0.04(-0.56%)
Sep 16, 2016 6.209 6.406 6.183 6.370 259,698 +0.08(+1.28%)
Sep 15, 2016 6.317 6.406 6.245 6.290 175,956 -0.03(-0.42%)
Sep 14, 2016 6.334 6.415 6.254 6.317 343,939 -0.04(-0.56%)
Sep 13, 2016 6.325 6.433 6.263 6.352 364,818 -0.13(-1.93%)
Sep 12, 2016 6.397 6.513 6.308 6.477 451,899 +0.01(+0.14%)
Sep 09, 2016 6.620 6.674 6.459 6.468 271,144 -0.22(-3.34%)
Sep 08, 2016 6.567 6.719 6.477 6.692 332,141 +0.24(+3.74%)
Sep 07, 2016 6.388 6.504 6.290 6.451 531,823 +0.06(+0.98%)
Sep 06, 2016 6.343 6.442 6.263 6.388 328,289 +0.05(+0.85%)
Sep 02, 2016 6.245 6.334 6.334 6.334 312,168 +0.09(+1.43%)
Sep 01, 2016 6.406 6.406 6.129 6.245 410,179 -0.21(-3.19%)
Aug 31, 2016 6.272 6.558 6.236 6.451 551,953 +0.13(+2.12%)
Aug 30, 2016 6.334 6.406 6.218 6.317 539,439 +0.00(+0.00%)
Aug 29, 2016 6.343 6.486 6.299 6.317 274,150 -0.06(-0.98%)
Aug 26, 2016 6.361 6.549 6.272 6.379 441,191 +0.03(+0.42%)
Aug 25, 2016 6.540 6.710 6.209 6.352 1,107,398 -0.45(-6.57%)
Aug 24, 2016 7.031 7.067 6.763 6.799 343,902 -0.21(-2.93%)
Aug 23, 2016 7.004 7.130 6.960 7.004 189,643 +0.04(+0.51%)
Aug 22, 2016 7.067 7.067 6.915 6.969 187,072 -0.13(-1.89%)
Aug 19, 2016 7.076 7.121 6.924 7.103 296,534 -0.01(-0.13%)
Aug 18, 2016 7.112 7.174 7.031 7.112 232,305 +0.05(+0.76%)
Aug 17, 2016 7.085 7.085 6.879 7.058 371,736 +0.04(+0.51%)
Aug 16, 2016 7.201 7.237 6.924 7.022 434,535 -0.16(-2.24%)
Aug 15, 2016 6.969 7.201 6.951 7.183 337,934 +0.26(+3.74%)
Aug 12, 2016 6.951 7.040 6.835 6.924 370,473 -0.03(-0.39%)
Aug 11, 2016 6.995 7.074 6.836 6.951 395,690 +0.04(+0.51%)
Aug 10, 2016 7.083 7.083 6.775 6.916 439,260 -0.07(-1.01%)
Aug 09, 2016 7.048 7.092 6.898 6.986 292,835 -0.07(-1.00%)
Aug 08, 2016 7.224 7.374 7.039 7.057 441,290 -0.13(-1.84%)
Aug 05, 2016 6.872 7.224 6.836 7.189 387,919 +0.34(+5.02%)
Aug 04, 2016 7.101 7.215 6.783 6.845 620,505 -0.28(-3.96%)
Aug 03, 2016 6.695 7.136 6.590 7.127 1,175,708 +0.43(+6.45%)
Aug 02, 2016 6.907 6.942 6.096 6.695 1,873,730 +0.57(+9.35%)
Aug 01, 2016 6.237 6.431 6.065 6.123 511,111 -0.07(-1.14%)
Jul 29, 2016 6.079 6.369 6.079 6.193 1,353,214 +0.06(+1.01%)
Jul 28, 2016 6.035 6.220 5.955 6.132 397,427 +0.10(+1.61%)
Jul 27, 2016 6.308 6.353 5.942 6.035 542,619 -0.28(-4.46%)
Jul 26, 2016 6.413 6.493 6.290 6.317 472,211 -0.05(-0.83%)
Jul 25, 2016 6.352 6.475 6.308 6.369 326,726 +0.00(+0.00%)
Jul 22, 2016 6.458 6.572 6.325 6.369 339,917 -0.12(-1.90%)
Jul 21, 2016 6.273 6.598 6.273 6.493 360,405 +0.24(+3.80%)
Jul 20, 2016 6.255 6.316 6.070 6.255 350,325 +0.07(+1.14%)
Jul 19, 2016 6.273 6.378 6.132 6.184 314,388 -0.17(-2.64%)
Jul 18, 2016 6.299 6.387 6.158 6.352 506,457 -0.02(-0.28%)
Jul 15, 2016 6.387 6.458 6.246 6.369 372,578 -0.01(-0.14%)
Jul 14, 2016 6.431 6.493 6.285 6.378 336,030 +0.03(+0.42%)
Jul 13, 2016 6.440 6.519 6.317 6.352 451,750 -0.04(-0.69%)
Jul 12, 2016 6.290 6.422 6.237 6.396 404,879 +0.20(+3.27%)
Jul 11, 2016 6.255 6.378 6.149 6.193 363,045 -0.06(-0.99%)
Jul 08, 2016 6.149 6.347 5.920 6.255 544,845 +0.33(+5.65%)
Jul 07, 2016 6.149 6.299 5.806 5.920 694,796 -0.29(-4.68%)
Jul 06, 2016 5.903 6.264 5.744 6.211 521,156 +0.30(+5.07%)
Jul 05, 2016 6.246 6.290 5.797 5.911 715,858 -0.47(-7.32%)
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.