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, 2019 6.157 6.248 5.934 5.970 239,185 -0.15(-2.48%)
Sep 27, 2019 6.140 6.265 6.117 6.122 112,843 -0.06(-1.01%)
Sep 26, 2019 5.970 6.247 5.955 6.184 333,935 +0.37(+6.45%)
Sep 25, 2019 5.756 5.890 5.649 5.809 287,849 +0.04(+0.77%)
Sep 24, 2019 5.997 6.015 5.738 5.765 208,821 -0.28(-4.58%)
Sep 23, 2019 5.934 6.165 5.934 6.041 172,929 +0.04(+0.74%)
Sep 20, 2019 5.997 6.104 5.925 5.997 275,889 -0.02(-0.30%)
Sep 19, 2019 6.157 6.356 6.006 6.015 311,278 -0.12(-2.03%)
Sep 18, 2019 6.068 6.238 6.041 6.140 207,325 +0.04(+0.58%)
Sep 17, 2019 6.336 6.354 6.033 6.104 383,027 -0.29(-4.60%)
Sep 16, 2019 6.871 6.916 6.354 6.398 426,576 -0.43(-6.27%)
Sep 13, 2019 6.604 6.854 6.568 6.827 401,731 +0.29(+4.51%)
Sep 12, 2019 6.327 6.604 6.265 6.532 244,871 +0.11(+1.67%)
Sep 11, 2019 6.140 6.443 6.068 6.425 228,306 +0.30(+4.96%)
Sep 10, 2019 5.899 6.265 5.896 6.122 262,735 +0.25(+4.26%)
Sep 09, 2019 5.801 5.961 5.747 5.872 293,480 +0.21(+3.79%)
Sep 06, 2019 5.640 5.783 5.640 5.658 146,461 +0.01(+0.16%)
Sep 05, 2019 5.586 5.809 5.569 5.649 249,372 +0.15(+2.76%)
Sep 04, 2019 5.577 5.595 5.470 5.497 163,732 +0.01(+0.16%)
Sep 03, 2019 5.461 5.582 5.381 5.488 270,528 -0.08(-1.44%)
Aug 30, 2019 5.515 5.649 5.444 5.569 564,553 +0.07(+1.30%)
Aug 29, 2019 5.354 5.524 5.354 5.497 197,510 +0.21(+3.88%)
Aug 28, 2019 5.301 5.426 5.256 5.292 208,857 -0.02(-0.34%)
Aug 27, 2019 5.301 5.336 5.229 5.310 222,794 +0.05(+1.02%)
Aug 26, 2019 5.319 5.336 5.238 5.256 173,474 -0.01(-0.17%)
Aug 23, 2019 5.452 5.533 5.207 5.265 195,206 -0.21(-3.75%)
Aug 22, 2019 5.586 5.622 5.426 5.470 336,751 -0.05(-0.97%)
Aug 21, 2019 5.577 5.676 5.488 5.524 269,798 +0.04(+0.81%)
Aug 20, 2019 5.381 5.542 5.381 5.479 225,027 +0.05(+0.99%)
Aug 19, 2019 5.328 5.479 5.310 5.426 126,475 +0.21(+3.93%)
Aug 16, 2019 5.113 5.301 5.113 5.220 169,545 +0.13(+2.63%)
Aug 15, 2019 5.238 5.266 4.944 5.087 355,490 -0.15(-2.90%)
Aug 14, 2019 5.292 5.336 5.203 5.238 175,737 -0.19(-3.45%)
Aug 13, 2019 5.345 5.604 5.328 5.426 284,170 +0.04(+0.66%)
Aug 12, 2019 5.444 5.461 5.301 5.390 251,611 +0.00(+0.00%)
Aug 09, 2019 5.658 5.658 5.345 5.390 393,551 -0.29(-5.03%)
Aug 08, 2019 5.738 5.774 5.613 5.676 274,755 -0.01(-0.16%)
Aug 07, 2019 5.783 5.836 5.640 5.685 269,454 -0.19(-3.19%)
Aug 06, 2019 5.917 6.006 5.797 5.872 238,752 +0.02(+0.30%)
Aug 05, 2019 6.024 6.033 5.756 5.854 251,792 -0.32(-5.20%)
Aug 02, 2019 6.131 6.211 5.908 6.175 270,846 +0.02(+0.29%)
Aug 01, 2019 6.514 6.595 6.113 6.157 349,203 -0.39(-5.99%)
Jul 31, 2019 6.505 6.720 6.318 6.550 319,325 +0.04(+0.69%)
Jul 30, 2019 6.505 6.657 6.372 6.505 289,608 -0.09(-1.35%)
Jul 29, 2019 6.854 6.907 6.514 6.595 222,471 -0.25(-3.65%)
Jul 26, 2019 6.738 6.889 6.639 6.845 212,912 +0.12(+1.86%)
Jul 25, 2019 6.898 6.903 6.613 6.720 231,557 -0.14(-2.08%)
Jul 24, 2019 6.764 6.862 6.764 6.862 249,566 +0.07(+1.05%)
Jul 23, 2019 6.952 7.005 6.782 6.791 147,543 -0.18(-2.56%)
Jul 22, 2019 7.014 7.032 6.907 6.970 175,098 -0.03(-0.38%)
Jul 19, 2019 6.952 7.086 6.947 6.996 274,208 +0.04(+0.64%)
Jul 18, 2019 7.166 7.178 6.943 6.952 277,998 -0.25(-3.47%)
Jul 17, 2019 7.380 7.385 7.170 7.202 161,280 -0.16(-2.18%)
Jul 16, 2019 7.371 7.469 7.331 7.362 327,850 -0.01(-0.12%)
Jul 15, 2019 7.710 7.719 7.273 7.371 275,878 -0.32(-4.18%)
Jul 12, 2019 7.657 7.773 7.630 7.692 130,548 -0.03(-0.35%)
Jul 11, 2019 7.683 7.737 7.630 7.719 172,838 +0.07(+0.93%)
Jul 10, 2019 7.728 7.773 7.545 7.648 177,167 -0.01(-0.12%)
Jul 09, 2019 7.612 7.657 7.536 7.657 321,691 +0.01(+0.12%)
Jul 08, 2019 7.666 7.826 7.621 7.648 252,060 -0.03(-0.35%)
Jul 05, 2019 7.425 7.737 7.425 7.675 218,515 +0.23(+3.12%)
Jul 03, 2019 7.523 7.523 7.389 7.443 116,541 -0.04(-0.60%)
Jul 02, 2019 7.532 7.532 7.237 7.487 371,976 -0.03(-0.36%)
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.