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 (%)
Jul 31, 2018 6.075 6.254 5.897 6.031 566,316 -0.18(-2.88%)
Jul 30, 2018 6.254 6.477 6.120 6.209 246,798 -0.04(-0.71%)
Jul 27, 2018 6.477 6.611 6.209 6.254 266,277 -0.22(-3.45%)
Jul 26, 2018 6.299 6.611 6.165 6.477 228,813 +0.18(+2.84%)
Jul 25, 2018 6.254 6.343 5.941 6.299 464,455 +0.09(+1.44%)
Jul 24, 2018 6.254 6.321 6.098 6.209 347,362 -0.09(-1.42%)
Jul 23, 2018 6.522 6.611 6.254 6.299 308,498 -0.18(-2.76%)
Jul 20, 2018 6.790 6.835 6.477 6.477 259,097 -0.45(-6.45%)
Jul 19, 2018 7.058 7.237 6.790 6.924 322,896 -0.18(-2.52%)
Jul 18, 2018 6.790 7.147 6.745 7.103 162,364 +0.31(+4.61%)
Jul 17, 2018 6.879 6.902 6.678 6.790 194,649 -0.04(-0.65%)
Jul 16, 2018 7.192 7.237 6.790 6.835 155,764 -0.36(-4.97%)
Jul 13, 2018 7.460 7.505 7.147 7.192 97,774 -0.22(-3.01%)
Jul 12, 2018 7.683 7.683 7.371 7.415 129,078 -0.22(-2.92%)
Jul 11, 2018 7.460 7.683 7.460 7.639 115,645 -0.04(-0.58%)
Jul 10, 2018 7.639 7.728 7.594 7.683 176,993 +0.04(+0.58%)
Jul 09, 2018 7.683 7.728 7.549 7.639 175,806 +0.00(+0.00%)
Jul 06, 2018 7.549 7.639 7.549 7.639 126,775 +0.09(+1.18%)
Jul 05, 2018 7.549 7.683 7.415 7.549 135,229 +0.09(+1.20%)
Jul 03, 2018 7.460 7.460 7.460 0 +0.04(+0.60%)
Jul 02, 2018 7.237 7.415 7.147 7.415 102,642 +0.09(+1.22%)
Jun 29, 2018 7.505 7.594 7.259 7.326 171,410 -0.13(-1.80%)
Jun 28, 2018 7.594 7.616 7.415 7.460 198,868 -0.09(-1.18%)
Jun 27, 2018 7.594 7.683 7.505 7.549 150,835 +0.00(+0.00%)
Jun 26, 2018 7.549 7.594 7.438 7.549 169,022 +0.04(+0.60%)
Jun 25, 2018 7.639 7.639 7.415 7.505 172,234 -0.13(-1.75%)
Jun 22, 2018 7.281 7.728 7.214 7.639 1,002,629 +0.49(+6.88%)
Jun 21, 2018 7.237 7.371 7.103 7.147 176,458 -0.04(-0.62%)
Jun 20, 2018 7.058 7.192 7.013 7.192 197,821 +0.13(+1.90%)
Jun 19, 2018 6.924 7.058 6.790 7.058 149,566 +0.13(+1.94%)
Jun 18, 2018 6.656 6.969 6.611 6.924 220,433 +0.27(+4.03%)
Jun 15, 2018 6.701 6.522 6.656 161,995 -0.04(-0.67%)
Jun 14, 2018 6.701 6.745 6.611 6.701 178,247 +0.00(+0.00%)
Jun 13, 2018 6.745 6.745 6.611 6.701 639,116 +0.00(+0.00%)
Jun 12, 2018 7.058 7.058 6.656 6.701 349,116 -0.27(-3.85%)
Jun 11, 2018 7.058 7.147 6.924 6.969 187,735 -0.09(-1.27%)
Jun 08, 2018 7.192 7.237 7.013 7.058 224,876 -0.13(-1.86%)
Jun 07, 2018 7.147 7.192 7.058 7.192 97,527 +0.04(+0.62%)
Jun 06, 2018 7.103 7.147 215,235 -0.13(-1.84%)
Jun 05, 2018 7.326 7.415 7.237 7.281 309,290 +0.00(+0.00%)
Jun 04, 2018 7.281 7.371 7.237 7.281 145,690 +0.00(+0.00%)
Jun 01, 2018 7.281 7.326 7.192 7.281 143,815 +0.04(+0.62%)
May 31, 2018 7.460 7.549 7.192 7.237 279,847 -0.18(-2.41%)
May 30, 2018 7.147 7.482 7.125 7.415 186,289 +0.27(+3.75%)
May 29, 2018 7.192 7.237 7.013 7.147 124,124 -0.04(-0.62%)
May 25, 2018 7.192 7.192 7.192 0 +0.18(+2.55%)
May 24, 2018 7.103 7.147 6.969 7.013 95,059 -0.09(-1.26%)
May 23, 2018 7.147 7.237 7.013 7.103 187,760 -0.04(-0.62%)
May 22, 2018 7.237 7.281 7.147 7.147 126,737 -0.04(-0.62%)
May 21, 2018 7.103 7.192 7.013 7.192 129,499 +0.09(+1.26%)
May 18, 2018 7.281 7.281 7.058 7.103 96,372 -0.13(-1.85%)
May 17, 2018 7.192 7.281 7.147 7.237 109,410 +0.09(+1.25%)
May 16, 2018 7.415 7.460 7.103 7.147 235,140 -0.27(-3.61%)
May 15, 2018 7.505 7.549 7.371 7.415 103,895 -0.09(-1.19%)
May 14, 2018 7.683 7.706 7.460 7.505 110,292 -0.09(-1.18%)
May 11, 2018 7.549 7.639 7.460 7.594 174,095 +0.13(+1.80%)
May 10, 2018 7.728 7.728 7.415 7.460 274,669 -0.27(-3.47%)
May 09, 2018 7.639 7.817 7.594 7.728 252,083 +0.09(+1.17%)
May 08, 2018 7.415 7.728 7.371 7.639 389,108 +0.18(+2.40%)
May 07, 2018 7.326 7.505 7.281 7.460 255,575 +0.18(+2.45%)
May 04, 2018 7.147 7.326 7.103 7.281 206,436 +0.09(+1.24%)
May 03, 2018 7.103 7.304 7.103 7.192 168,325 +0.04(+0.62%)
May 02, 2018 7.147 7.281 7.103 7.147 270,669 +0.09(+1.27%)
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.