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

Ardmore Shipping Corp (NY: ASC )

20.37 -0.06 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2016 6.512 6.512 6.312 6.376 384,568 -0.04(-0.57%)
Sep 29, 2016 6.638 6.720 6.385 6.412 199,631 -0.19(-2.88%)
Sep 28, 2016 6.439 6.647 6.299 6.602 340,166 +0.19(+2.97%)
Sep 27, 2016 6.394 6.457 6.276 6.412 317,268 -0.02(-0.28%)
Sep 26, 2016 6.575 6.575 6.412 6.430 290,257 +0.04(+0.57%)
Sep 23, 2016 6.566 6.593 6.385 6.394 216,880 -0.17(-2.62%)
Sep 22, 2016 6.448 6.593 6.322 6.566 804,379 +0.20(+3.13%)
Sep 21, 2016 6.358 6.385 6.204 6.367 365,762 +0.11(+1.74%)
Sep 20, 2016 6.421 6.466 6.258 6.258 509,326 -0.16(-2.54%)
Sep 19, 2016 6.548 6.602 6.394 6.421 335,810 -0.04(-0.56%)
Sep 16, 2016 6.294 6.493 6.267 6.457 256,198 +0.08(+1.28%)
Sep 15, 2016 6.403 6.493 6.330 6.376 173,584 -0.03(-0.42%)
Sep 14, 2016 6.421 6.502 6.339 6.403 339,303 -0.04(-0.56%)
Sep 13, 2016 6.412 6.521 6.348 6.439 359,901 -0.13(-1.93%)
Sep 12, 2016 6.484 6.602 6.394 6.566 445,808 +0.01(+0.14%)
Sep 09, 2016 6.711 6.765 6.548 6.557 267,490 -0.23(-3.34%)
Sep 08, 2016 6.656 6.810 6.566 6.783 327,664 +0.24(+3.74%)
Sep 07, 2016 6.475 6.593 6.376 6.539 524,655 +0.06(+0.98%)
Sep 06, 2016 6.430 6.530 6.348 6.475 323,864 +0.05(+0.85%)
Sep 02, 2016 6.330 6.421 6.421 6.421 307,961 +0.09(+1.43%)
Sep 01, 2016 6.493 6.493 6.213 6.330 404,651 -0.21(-3.19%)
Aug 31, 2016 6.358 6.647 6.321 6.539 544,513 +0.14(+2.12%)
Aug 30, 2016 6.421 6.493 6.303 6.403 532,168 +0.00(+0.00%)
Aug 29, 2016 6.430 6.575 6.385 6.403 270,455 -0.06(-0.98%)
Aug 26, 2016 6.448 6.638 6.358 6.466 435,245 +0.03(+0.42%)
Aug 25, 2016 6.629 6.801 6.294 6.439 1,092,472 -0.45(-6.57%)
Aug 24, 2016 7.127 7.164 6.856 6.892 339,267 -0.21(-2.93%)
Aug 23, 2016 7.100 7.227 7.055 7.100 187,087 +0.04(+0.51%)
Aug 22, 2016 7.164 7.164 7.010 7.064 184,551 -0.14(-1.89%)
Aug 19, 2016 7.173 7.218 7.019 7.200 292,537 -0.01(-0.13%)
Aug 18, 2016 7.209 7.272 7.127 7.209 229,174 +0.05(+0.76%)
Aug 17, 2016 7.182 7.182 6.973 7.155 366,726 +0.04(+0.51%)
Aug 16, 2016 7.299 7.336 7.019 7.118 428,678 -0.16(-2.24%)
Aug 15, 2016 7.064 7.299 7.046 7.281 333,379 +0.26(+3.74%)
Aug 12, 2016 7.046 7.136 6.928 7.019 365,479 -0.03(-0.39%)
Aug 11, 2016 7.090 7.171 6.930 7.046 390,357 +0.04(+0.51%)
Aug 10, 2016 7.180 7.180 6.867 7.010 433,340 -0.07(-1.01%)
Aug 09, 2016 7.144 7.189 6.992 7.082 288,888 -0.07(-1.00%)
Aug 08, 2016 7.323 7.474 7.135 7.153 435,342 -0.13(-1.84%)
Aug 05, 2016 6.965 7.323 6.930 7.287 382,690 +0.35(+5.02%)
Aug 04, 2016 7.198 7.314 6.876 6.939 612,142 -0.29(-3.96%)
Aug 03, 2016 6.787 7.233 6.680 7.224 1,159,862 +0.44(+6.45%)
Aug 02, 2016 7.001 7.037 6.180 6.787 1,848,475 +0.58(+9.35%)
Aug 01, 2016 6.322 6.519 6.148 6.206 504,222 -0.07(-1.14%)
Jul 29, 2016 6.162 6.456 6.162 6.278 1,334,975 +0.06(+1.01%)
Jul 28, 2016 6.117 6.305 6.037 6.215 392,070 +0.10(+1.61%)
Jul 27, 2016 6.394 6.440 6.023 6.117 535,305 -0.29(-4.46%)
Jul 26, 2016 6.501 6.581 6.376 6.403 465,847 -0.05(-0.83%)
Jul 25, 2016 6.439 6.564 6.394 6.456 322,323 +0.00(+0.00%)
Jul 22, 2016 6.546 6.662 6.412 6.456 335,336 -0.13(-1.90%)
Jul 21, 2016 6.358 6.689 6.358 6.581 355,547 +0.24(+3.80%)
Jul 20, 2016 6.340 6.403 6.153 6.340 345,603 +0.07(+1.14%)
Jul 19, 2016 6.358 6.465 6.215 6.269 310,150 -0.17(-2.64%)
Jul 18, 2016 6.385 6.474 6.242 6.439 499,631 -0.02(-0.28%)
Jul 15, 2016 6.474 6.546 6.331 6.456 367,556 -0.01(-0.14%)
Jul 14, 2016 6.519 6.581 6.371 6.465 331,501 +0.03(+0.42%)
Jul 13, 2016 6.528 6.608 6.403 6.439 445,661 -0.04(-0.69%)
Jul 12, 2016 6.376 6.510 6.322 6.483 399,422 +0.21(+3.27%)
Jul 11, 2016 6.340 6.465 6.233 6.278 358,152 -0.06(-0.99%)
Jul 08, 2016 6.233 6.434 6.001 6.340 537,501 +0.34(+5.65%)
Jul 07, 2016 6.233 6.385 5.885 6.001 685,431 -0.29(-4.68%)
Jul 06, 2016 5.983 6.349 5.822 6.296 514,132 +0.30(+5.07%)
Jul 05, 2016 6.331 6.376 5.876 5.992 706,210 -0.47(-7.32%)
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.