Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

17.42 +0.15 (+0.87%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 3, 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 (%)
Apr 29, 2016 8.201 8.403 8.043 8.201 157,351 -0.03(-0.32%)
Apr 28, 2016 8.140 8.368 8.096 8.227 259,033 +0.05(+0.64%)
Apr 27, 2016 8.385 8.473 8.061 8.175 301,564 -0.19(-2.31%)
Apr 26, 2016 8.271 8.429 8.219 8.368 167,183 +0.10(+1.17%)
Apr 25, 2016 8.482 8.482 8.214 8.271 92,281 -0.23(-2.68%)
Apr 22, 2016 8.227 8.526 8.192 8.499 231,249 +0.17(+2.00%)
Apr 21, 2016 8.675 8.727 8.315 8.333 177,240 -0.35(-4.04%)
Apr 20, 2016 8.412 8.736 8.342 8.684 160,402 +0.25(+2.91%)
Apr 19, 2016 8.482 8.578 8.333 8.438 184,926 +0.00(+0.00%)
Apr 18, 2016 8.157 8.552 8.070 8.438 291,938 +0.18(+2.23%)
Apr 15, 2016 8.008 8.359 7.894 8.254 292,968 +0.18(+2.17%)
Apr 14, 2016 7.894 8.184 7.806 8.078 212,993 +0.20(+2.56%)
Apr 13, 2016 7.771 7.894 7.728 7.877 157,953 +0.12(+1.58%)
Apr 12, 2016 7.491 7.806 7.482 7.754 143,439 +0.27(+3.63%)
Apr 11, 2016 7.307 7.561 7.298 7.482 155,373 +0.21(+2.90%)
Apr 08, 2016 6.903 7.315 6.903 7.271 162,280 +0.45(+6.56%)
Apr 07, 2016 6.912 6.982 6.736 6.824 210,478 -0.17(-2.38%)
Apr 06, 2016 7.140 7.140 6.921 6.991 123,174 -0.11(-1.48%)
Apr 05, 2016 6.885 7.114 6.842 7.096 160,819 +0.19(+2.80%)
Apr 04, 2016 7.105 7.201 6.885 6.903 143,911 -0.20(-2.84%)
Apr 01, 2016 7.324 7.333 7.017 7.105 221,342 -0.31(-4.14%)
Mar 31, 2016 7.315 7.570 7.315 7.412 189,084 +0.11(+1.44%)
Mar 30, 2016 7.210 7.377 7.114 7.307 137,737 +0.18(+2.46%)
Mar 29, 2016 7.078 7.166 6.771 7.131 257,444 +0.01(+0.12%)
Mar 28, 2016 7.035 7.131 6.938 7.122 197,567 +0.09(+1.25%)
Mar 24, 2016 6.894 7.035 7.035 7.035 336,095 +0.05(+0.75%)
Mar 23, 2016 7.245 7.307 6.859 6.982 268,616 -0.32(-4.44%)
Mar 22, 2016 7.421 7.526 7.228 7.307 181,626 -0.18(-2.34%)
Mar 21, 2016 7.684 7.684 7.412 7.482 184,626 -0.25(-3.18%)
Mar 18, 2016 7.973 8.262 7.514 7.728 425,061 -0.16(-2.00%)
Mar 17, 2016 7.561 7.960 7.543 7.885 172,444 +0.35(+4.66%)
Mar 16, 2016 7.377 7.763 7.368 7.535 297,259 +0.15(+2.02%)
Mar 15, 2016 7.438 7.517 7.254 7.385 156,173 -0.05(-0.71%)
Mar 14, 2016 7.499 7.587 7.297 7.438 146,697 -0.11(-1.40%)
Mar 11, 2016 7.508 7.710 7.438 7.543 138,601 +0.11(+1.42%)
Mar 10, 2016 7.499 7.649 7.245 7.438 165,126 -0.04(-0.59%)
Mar 09, 2016 7.289 7.605 7.219 7.482 253,213 +0.25(+3.39%)
Mar 08, 2016 7.771 7.771 7.201 7.236 320,625 -0.61(-7.72%)
Mar 07, 2016 7.754 8.078 7.728 7.842 204,282 +0.07(+0.90%)
Mar 04, 2016 7.701 7.982 7.622 7.771 201,983 +0.17(+2.19%)
Mar 03, 2016 7.263 7.719 7.263 7.605 351,809 +0.40(+5.60%)
Mar 02, 2016 7.192 7.402 7.184 7.201 656,622 +0.03(+0.37%)
Mar 01, 2016 7.096 7.385 7.035 7.175 239,941 +0.12(+1.74%)
Feb 29, 2016 6.929 7.280 6.929 7.052 237,750 +0.07(+1.01%)
Feb 26, 2016 6.938 7.210 6.842 6.982 316,379 +0.12(+1.79%)
Feb 25, 2016 6.912 6.991 6.605 6.859 197,482 -0.06(-0.89%)
Feb 24, 2016 6.833 6.982 6.631 6.921 164,009 -0.02(-0.25%)
Feb 23, 2016 7.192 7.228 6.807 6.938 253,946 -0.28(-3.89%)
Feb 22, 2016 7.315 7.543 7.166 7.219 241,965 -0.04(-0.60%)
Feb 19, 2016 7.149 7.342 6.991 7.263 214,016 +0.12(+1.72%)
Feb 18, 2016 7.219 7.333 6.964 7.140 217,798 +0.02(+0.25%)
Feb 17, 2016 6.885 7.368 6.885 7.122 319,980 +0.25(+3.70%)
Feb 16, 2016 6.701 6.973 6.561 6.868 166,965 +0.30(+4.54%)
Feb 12, 2016 6.842 6.570 6.570 6.570 407,920 -0.17(-2.47%)
Feb 11, 2016 6.280 6.780 6.236 6.736 413,124 +0.28(+4.35%)
Feb 10, 2016 6.404 6.688 6.331 6.456 365,018 -0.02(-0.27%)
Feb 09, 2016 6.671 6.714 6.163 6.473 567,290 -0.26(-3.84%)
Feb 08, 2016 7.042 7.085 6.688 6.731 531,994 -0.43(-6.02%)
Feb 05, 2016 7.137 7.490 7.111 7.162 388,519 -0.22(-3.03%)
Feb 04, 2016 7.507 7.619 7.111 7.387 517,426 -0.16(-2.06%)
Feb 03, 2016 7.843 7.878 6.714 7.542 2,102,539 -0.86(-10.26%)
Feb 02, 2016 8.283 8.455 8.076 8.404 324,420 -0.12(-1.42%)
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.