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 (%)
Aug 31, 2018 6.339 6.339 6.339 0 +0.14(+2.19%)
Aug 30, 2018 6.385 6.475 6.158 6.204 143,809 -0.23(-3.52%)
Aug 29, 2018 6.158 6.543 6.158 6.430 149,994 +0.27(+4.41%)
Aug 28, 2018 6.158 6.294 6.113 6.158 172,192 +0.00(+0.00%)
Aug 27, 2018 6.312 6.339 6.158 6.158 35,647 -0.14(-2.16%)
Aug 24, 2018 6.294 6.430 6.249 6.294 73,760 +0.00(+0.00%)
Aug 23, 2018 6.294 6.407 6.213 6.294 88,614 +0.00(+0.00%)
Aug 22, 2018 6.022 6.339 6.022 6.294 102,170 +0.27(+4.51%)
Aug 21, 2018 5.977 6.113 5.977 6.022 145,415 +0.05(+0.76%)
Aug 20, 2018 5.887 6.022 5.887 5.977 83,471 +0.09(+1.54%)
Aug 17, 2018 5.887 5.977 5.887 5.887 147,631 -0.05(-0.76%)
Aug 16, 2018 5.887 5.977 5.887 5.932 52,841 +0.05(+0.77%)
Aug 15, 2018 5.887 5.932 5.796 5.887 194,079 +0.00(+0.00%)
Aug 14, 2018 5.887 5.977 5.887 5.887 202,152 +0.00(+0.00%)
Aug 13, 2018 6.022 6.062 5.887 5.887 215,448 -0.14(-2.26%)
Aug 10, 2018 5.887 6.068 5.796 6.022 188,707 +0.09(+1.53%)
Aug 09, 2018 5.887 6.068 5.796 5.932 245,540 +0.09(+1.55%)
Aug 08, 2018 5.841 5.932 5.796 5.841 95,858 +0.00(+0.00%)
Aug 07, 2018 5.977 5.977 5.796 5.841 202,102 -0.14(-2.27%)
Aug 06, 2018 6.158 6.249 5.932 5.977 161,553 -0.18(-2.94%)
Aug 03, 2018 6.113 6.204 6.113 6.158 126,209 +0.00(+0.00%)
Aug 02, 2018 6.068 6.204 5.977 6.158 234,315 +0.14(+2.26%)
Aug 01, 2018 6.022 6.113 5.977 6.022 162,986 -0.09(-1.48%)
Jul 31, 2018 6.158 6.339 5.977 6.113 558,683 -0.18(-2.88%)
Jul 30, 2018 6.339 6.566 6.204 6.294 243,472 -0.05(-0.71%)
Jul 27, 2018 6.566 6.702 6.294 6.339 262,688 -0.23(-3.45%)
Jul 26, 2018 6.385 6.702 6.249 6.566 225,729 +0.18(+2.84%)
Jul 25, 2018 6.339 6.430 6.022 6.385 458,195 +0.09(+1.44%)
Jul 24, 2018 6.339 6.407 6.181 6.294 342,680 -0.09(-1.42%)
Jul 23, 2018 6.611 6.702 6.339 6.385 304,340 -0.18(-2.76%)
Jul 20, 2018 6.883 6.928 6.566 6.566 255,605 -0.45(-6.45%)
Jul 19, 2018 7.155 7.336 6.883 7.019 318,544 -0.18(-2.52%)
Jul 18, 2018 6.883 7.245 6.838 7.200 160,176 +0.32(+4.61%)
Jul 17, 2018 6.973 6.996 6.770 6.883 192,025 -0.05(-0.65%)
Jul 16, 2018 7.290 7.336 6.883 6.928 153,664 -0.36(-4.97%)
Jul 13, 2018 7.562 7.607 7.245 7.290 96,456 -0.23(-3.01%)
Jul 12, 2018 7.788 7.788 7.471 7.517 127,338 -0.23(-2.92%)
Jul 11, 2018 7.562 7.788 7.562 7.743 114,086 -0.05(-0.58%)
Jul 10, 2018 7.743 7.834 7.698 7.788 174,608 +0.05(+0.58%)
Jul 09, 2018 7.788 7.834 7.653 7.743 173,436 +0.00(+0.00%)
Jul 06, 2018 7.653 7.743 7.653 7.743 125,067 +0.09(+1.18%)
Jul 05, 2018 7.653 7.788 7.517 7.653 133,407 +0.09(+1.20%)
Jul 03, 2018 7.562 7.562 7.562 0 +0.05(+0.60%)
Jul 02, 2018 7.336 7.517 7.245 7.517 101,259 +0.09(+1.22%)
Jun 29, 2018 7.607 7.698 7.358 7.426 169,100 -0.14(-1.80%)
Jun 28, 2018 7.698 7.721 7.517 7.562 196,188 -0.09(-1.18%)
Jun 27, 2018 7.698 7.788 7.607 7.653 148,802 +0.00(+0.00%)
Jun 26, 2018 7.653 7.698 7.539 7.653 166,743 +0.05(+0.60%)
Jun 25, 2018 7.743 7.743 7.517 7.607 169,913 -0.14(-1.75%)
Jun 22, 2018 7.381 7.834 7.313 7.743 989,116 +0.50(+6.88%)
Jun 21, 2018 7.336 7.471 7.200 7.245 174,080 -0.05(-0.62%)
Jun 20, 2018 7.155 7.290 7.109 7.290 195,155 +0.14(+1.90%)
Jun 19, 2018 7.019 7.155 6.883 7.155 147,550 +0.14(+1.94%)
Jun 18, 2018 6.747 7.064 6.702 7.019 217,462 +0.27(+4.03%)
Jun 15, 2018 6.792 6.611 6.747 159,811 -0.05(-0.67%)
Jun 14, 2018 6.792 6.838 6.702 6.792 175,844 +0.00(+0.00%)
Jun 13, 2018 6.838 6.838 6.702 6.792 630,502 +0.00(+0.00%)
Jun 12, 2018 7.155 7.155 6.747 6.792 344,410 -0.27(-3.85%)
Jun 11, 2018 7.155 7.245 7.019 7.064 185,205 -0.09(-1.27%)
Jun 08, 2018 7.290 7.336 7.109 7.155 221,845 -0.14(-1.86%)
Jun 07, 2018 7.245 7.290 7.155 7.290 96,213 +0.05(+0.62%)
Jun 06, 2018 7.200 7.245 212,334 -0.14(-1.84%)
Jun 05, 2018 7.426 7.517 7.336 7.381 305,122 +0.00(+0.00%)
Jun 04, 2018 7.381 7.471 7.336 7.381 143,726 +0.00(+0.00%)
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.