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

Ardmore Shipping Corp (NY: ASC )

20.43 +0.09 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 30, 2016 6.694 6.694 6.694 0 +0.09(+1.37%)
Dec 29, 2016 6.694 6.830 6.468 6.603 286,941 -0.09(-1.35%)
Dec 28, 2016 6.649 6.852 6.558 6.694 378,927 +0.00(+0.00%)
Dec 27, 2016 6.558 6.694 6.513 6.694 400,822 +0.18(+2.78%)
Dec 23, 2016 6.513 6.513 6.513 0 -0.05(-0.69%)
Dec 22, 2016 6.603 6.739 6.513 6.558 373,497 -0.09(-1.36%)
Dec 21, 2016 6.309 6.649 6.287 6.649 306,831 +0.36(+5.76%)
Dec 20, 2016 6.332 6.513 6.196 6.287 305,481 +0.05(+0.72%)
Dec 19, 2016 6.061 6.423 6.015 6.242 376,294 +0.18(+2.99%)
Dec 16, 2016 6.242 6.332 6.061 6.061 421,328 -0.14(-2.19%)
Dec 15, 2016 6.106 6.287 6.015 6.196 176,640 +0.00(+0.00%)
Dec 14, 2016 6.196 6.287 6.015 6.196 270,565 +0.00(+0.00%)
Dec 13, 2016 6.287 6.468 6.061 6.196 251,023 +0.00(+0.00%)
Dec 12, 2016 6.649 6.739 6.151 6.196 425,922 -0.36(-5.52%)
Dec 09, 2016 6.468 6.694 6.332 6.558 327,839 +0.05(+0.69%)
Dec 08, 2016 6.332 6.558 6.106 6.513 215,113 +0.23(+3.60%)
Dec 07, 2016 6.287 6.423 6.242 6.287 167,821 +0.00(+0.00%)
Dec 06, 2016 6.332 6.468 6.151 6.287 213,469 +0.00(+0.00%)
Dec 05, 2016 6.196 6.536 6.196 6.287 326,859 +0.14(+2.21%)
Dec 02, 2016 6.061 6.196 5.970 6.151 180,069 +0.14(+2.26%)
Dec 01, 2016 6.196 6.423 5.970 6.015 312,236 -0.14(-2.21%)
Nov 30, 2016 6.242 6.332 6.061 6.151 243,959 +0.09(+1.49%)
Nov 29, 2016 6.106 6.242 5.749 6.061 315,333 -0.18(-2.90%)
Nov 28, 2016 6.106 6.332 5.970 6.242 333,529 +0.14(+2.22%)
Nov 25, 2016 6.106 6.242 6.015 6.106 105,060 +0.00(+0.00%)
Nov 23, 2016 6.106 6.106 6.106 0 -0.18(-2.88%)
Nov 22, 2016 6.377 6.423 6.196 6.287 292,841 -0.05(-0.71%)
Nov 21, 2016 6.242 6.377 6.061 6.332 401,184 +0.32(+5.26%)
Nov 18, 2016 6.196 6.196 5.925 6.015 352,420 -0.14(-2.21%)
Nov 17, 2016 6.151 6.332 5.970 6.151 421,924 +0.00(+0.00%)
Nov 16, 2016 5.608 6.599 5.608 6.151 955,573 +0.54(+9.68%)
Nov 15, 2016 5.744 5.817 5.382 5.608 711,981 -0.18(-3.13%)
Nov 14, 2016 5.925 6.106 5.744 5.789 492,575 -0.18(-3.03%)
Nov 11, 2016 5.563 5.970 5.563 5.970 598,814 +0.36(+6.45%)
Nov 10, 2016 5.156 5.744 5.020 5.608 612,953 +0.54(+10.71%)
Nov 09, 2016 5.020 5.254 4.885 5.066 477,992 -0.05(-0.88%)
Nov 08, 2016 4.975 5.201 4.885 5.111 216,748 +0.14(+2.73%)
Nov 07, 2016 5.020 5.111 4.930 4.975 599,200 +0.00(+0.00%)
Nov 04, 2016 5.066 5.075 4.840 4.975 546,210 -0.14(-2.65%)
Nov 03, 2016 5.111 5.201 4.975 5.111 512,353 +0.00(+0.00%)
Nov 02, 2016 5.066 5.156 4.523 5.111 1,380,040 -0.05(-0.88%)
Nov 01, 2016 5.518 5.744 5.111 5.156 846,979 -0.14(-2.56%)
Oct 31, 2016 5.744 5.744 5.292 5.292 466,178 -0.44(-7.73%)
Oct 28, 2016 5.835 5.871 5.699 5.735 359,028 -0.14(-2.46%)
Oct 27, 2016 5.844 5.925 5.771 5.880 258,664 +0.08(+1.40%)
Oct 26, 2016 5.907 5.979 5.771 5.798 271,655 -0.12(-1.99%)
Oct 25, 2016 5.970 6.034 5.898 5.916 247,670 -0.05(-0.91%)
Oct 24, 2016 6.196 6.215 5.961 5.970 267,921 -0.22(-3.51%)
Oct 21, 2016 6.070 6.269 6.043 6.187 293,925 +0.06(+1.03%)
Oct 20, 2016 5.943 6.187 5.939 6.124 357,022 +0.15(+2.58%)
Oct 19, 2016 6.015 6.106 5.952 5.970 443,340 +0.02(+0.30%)
Oct 18, 2016 6.079 6.079 5.934 5.952 235,967 +0.00(+0.00%)
Oct 17, 2016 6.015 6.015 5.943 5.952 206,556 -0.03(-0.45%)
Oct 14, 2016 6.061 6.088 5.925 5.979 398,364 -0.05(-0.75%)
Oct 13, 2016 6.115 6.133 6.015 6.024 389,773 -0.17(-2.77%)
Oct 12, 2016 6.251 6.296 6.116 6.196 231,003 -0.05(-0.87%)
Oct 11, 2016 6.395 6.413 6.205 6.251 251,170 -0.18(-2.81%)
Oct 10, 2016 6.540 6.594 6.404 6.432 157,498 -0.04(-0.56%)
Oct 07, 2016 6.549 6.622 6.441 6.468 180,716 -0.09(-1.38%)
Oct 06, 2016 6.450 6.567 6.418 6.558 221,767 +0.14(+2.11%)
Oct 05, 2016 6.459 6.531 6.404 6.423 190,385 +0.03(+0.42%)
Oct 04, 2016 6.368 6.459 6.323 6.395 235,547 +0.04(+0.57%)
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.