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

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 5.518 5.663 5.455 5.572 223,860 +0.07(+1.32%)
Mar 28, 2019 5.228 5.509 5.228 5.500 164,393 +0.22(+4.11%)
Mar 27, 2019 5.111 5.310 5.020 5.283 110,621 +0.14(+2.82%)
Mar 26, 2019 5.020 5.147 4.885 5.138 174,489 +0.07(+1.43%)
Mar 25, 2019 4.957 5.084 4.894 5.066 131,662 +0.11(+2.19%)
Mar 22, 2019 5.093 5.115 4.912 4.957 162,395 -0.22(-4.20%)
Mar 21, 2019 5.120 5.346 5.103 5.174 94,259 +0.00(+0.00%)
Mar 20, 2019 5.029 5.192 4.948 5.174 88,050 +0.10(+1.96%)
Mar 19, 2019 5.147 5.210 5.066 5.075 60,435 -0.05(-0.88%)
Mar 18, 2019 5.337 5.373 5.111 5.120 70,221 -0.22(-4.07%)
Mar 15, 2019 5.174 5.373 5.120 5.337 227,066 +0.19(+3.69%)
Mar 14, 2019 5.165 5.183 5.029 5.147 90,405 -0.02(-0.35%)
Mar 13, 2019 5.210 5.256 5.138 5.165 133,143 +0.02(+0.35%)
Mar 12, 2019 5.084 5.201 5.066 5.147 104,706 +0.13(+2.52%)
Mar 11, 2019 4.740 5.048 4.713 5.020 131,651 +0.29(+6.12%)
Mar 08, 2019 4.595 4.758 4.568 4.731 120,387 +0.12(+2.55%)
Mar 07, 2019 4.740 4.749 4.559 4.613 121,426 -0.13(-2.67%)
Mar 06, 2019 4.849 4.921 4.740 4.740 134,625 -0.14(-2.96%)
Mar 05, 2019 5.228 5.228 4.867 4.885 75,045 -0.33(-6.41%)
Mar 04, 2019 5.238 5.296 5.183 5.219 76,060 -0.02(-0.35%)
Mar 01, 2019 5.111 5.247 5.048 5.238 81,584 +0.14(+2.84%)
Feb 28, 2019 4.957 5.210 4.948 5.093 165,659 +0.13(+2.55%)
Feb 27, 2019 4.939 4.984 4.803 4.966 283,246 +0.03(+0.55%)
Feb 26, 2019 4.993 5.066 4.930 4.939 137,115 -0.06(-1.27%)
Feb 25, 2019 4.975 5.057 4.975 5.002 107,183 +0.03(+0.55%)
Feb 22, 2019 4.948 5.048 4.948 4.975 113,091 +0.08(+1.66%)
Feb 21, 2019 4.903 4.939 4.830 4.894 97,456 -0.04(-0.73%)
Feb 20, 2019 4.867 5.011 4.821 4.930 91,546 +0.04(+0.74%)
Feb 19, 2019 4.966 5.093 4.803 4.894 643,739 -0.09(-1.81%)
Feb 15, 2019 4.966 5.111 4.903 4.984 100,157 +0.02(+0.36%)
Feb 14, 2019 4.767 5.043 4.767 4.966 83,044 +0.16(+3.39%)
Feb 13, 2019 5.020 5.066 4.785 4.803 178,301 -0.21(-4.15%)
Feb 12, 2019 5.219 5.228 4.975 5.011 120,516 -0.19(-3.65%)
Feb 11, 2019 4.776 5.201 4.731 5.201 164,076 +0.44(+9.32%)
Feb 08, 2019 5.238 5.247 4.713 4.758 248,955 -0.51(-9.62%)
Feb 07, 2019 5.274 5.400 5.228 5.265 132,985 -0.07(-1.36%)
Feb 06, 2019 5.373 5.645 5.201 5.337 173,114 -0.09(-1.67%)
Feb 05, 2019 5.346 5.608 5.328 5.427 186,020 +0.15(+2.92%)
Feb 04, 2019 5.093 5.400 5.002 5.274 181,132 +0.17(+3.37%)
Feb 01, 2019 5.111 5.156 4.939 5.102 184,174 -0.03(-0.53%)
Jan 31, 2019 5.093 5.174 5.043 5.129 130,165 +0.07(+1.43%)
Jan 30, 2019 4.984 5.111 4.923 5.057 79,117 +0.10(+2.01%)
Jan 29, 2019 5.111 5.129 4.876 4.957 126,045 -0.13(-2.49%)
Jan 28, 2019 5.084 5.301 4.993 5.084 168,038 -0.05(-1.06%)
Jan 25, 2019 5.111 5.256 5.066 5.138 72,519 +0.06(+1.25%)
Jan 24, 2019 5.002 5.111 4.858 5.075 167,655 +0.05(+1.08%)
Jan 23, 2019 5.002 5.147 4.962 5.020 234,595 +0.00(+0.00%)
Jan 22, 2019 4.912 5.084 4.803 5.020 280,540 +0.05(+0.91%)
Jan 18, 2019 4.451 5.102 4.432 4.975 304,782 +0.52(+11.79%)
Jan 17, 2019 4.333 4.478 4.324 4.451 137,242 +0.09(+2.07%)
Jan 16, 2019 4.242 4.469 4.238 4.360 147,324 +0.12(+2.77%)
Jan 15, 2019 4.306 4.510 4.215 4.242 118,727 -0.10(-2.29%)
Jan 14, 2019 4.613 4.659 4.333 4.342 142,688 -0.34(-7.34%)
Jan 11, 2019 4.731 4.731 4.451 4.686 179,420 +0.02(+0.39%)
Jan 10, 2019 4.613 4.794 4.577 4.668 115,458 -0.14(-2.82%)
Jan 09, 2019 4.921 4.921 4.702 4.803 125,527 -0.04(-0.75%)
Jan 08, 2019 4.903 4.903 4.758 4.840 160,755 +0.04(+0.75%)
Jan 07, 2019 4.677 4.921 4.659 4.803 218,821 +0.17(+3.71%)
Jan 04, 2019 4.532 4.663 4.505 4.631 160,848 +0.20(+4.49%)
Jan 03, 2019 4.215 4.640 4.170 4.432 193,073 +0.24(+5.60%)
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.