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

Ardmore Shipping Corp (NY: ASC )

17.42 +0.15 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6.151 6.332 5.970 6.106 559,335 -0.18(-2.88%)
Jul 30, 2018 6.332 6.558 6.196 6.287 243,756 -0.05(-0.71%)
Jul 27, 2018 6.558 6.694 6.287 6.332 262,995 -0.23(-3.45%)
Jul 26, 2018 6.377 6.694 6.242 6.558 225,992 +0.18(+2.84%)
Jul 25, 2018 6.332 6.423 6.015 6.377 458,729 +0.09(+1.44%)
Jul 24, 2018 6.332 6.400 6.174 6.287 343,079 -0.09(-1.42%)
Jul 23, 2018 6.603 6.694 6.332 6.377 304,695 -0.18(-2.76%)
Jul 20, 2018 6.875 6.920 6.558 6.558 255,903 -0.45(-6.45%)
Jul 19, 2018 7.146 7.327 6.875 7.010 318,916 -0.18(-2.52%)
Jul 18, 2018 6.875 7.237 6.830 7.191 160,362 +0.32(+4.61%)
Jul 17, 2018 6.965 6.988 6.762 6.875 192,249 -0.05(-0.65%)
Jul 16, 2018 7.282 7.327 6.875 6.920 153,843 -0.36(-4.97%)
Jul 13, 2018 7.553 7.598 7.237 7.282 96,568 -0.23(-3.01%)
Jul 12, 2018 7.779 7.779 7.463 7.508 127,486 -0.23(-2.92%)
Jul 11, 2018 7.553 7.779 7.553 7.734 114,219 -0.05(-0.58%)
Jul 10, 2018 7.734 7.825 7.689 7.779 174,811 +0.05(+0.58%)
Jul 09, 2018 7.779 7.825 7.644 7.734 173,638 +0.00(+0.00%)
Jul 06, 2018 7.644 7.734 7.644 7.734 125,212 +0.09(+1.18%)
Jul 05, 2018 7.644 7.779 7.508 7.644 133,562 +0.09(+1.20%)
Jul 03, 2018 7.553 7.553 7.553 0 +0.05(+0.60%)
Jul 02, 2018 7.327 7.508 7.237 7.508 101,377 +0.09(+1.22%)
Jun 29, 2018 7.598 7.689 7.350 7.418 169,297 -0.14(-1.80%)
Jun 28, 2018 7.689 7.712 7.508 7.553 196,417 -0.09(-1.18%)
Jun 27, 2018 7.689 7.779 7.598 7.644 148,976 +0.00(+0.00%)
Jun 26, 2018 7.644 7.689 7.531 7.644 166,938 +0.05(+0.60%)
Jun 25, 2018 7.734 7.734 7.508 7.598 170,111 -0.14(-1.75%)
Jun 22, 2018 7.372 7.825 7.304 7.734 990,269 +0.50(+6.88%)
Jun 21, 2018 7.327 7.463 7.191 7.237 174,283 -0.05(-0.62%)
Jun 20, 2018 7.146 7.282 7.101 7.282 195,382 +0.14(+1.90%)
Jun 19, 2018 7.010 7.146 6.875 7.146 147,722 +0.14(+1.94%)
Jun 18, 2018 6.739 7.056 6.694 7.010 217,715 +0.27(+4.03%)
Jun 15, 2018 6.784 6.603 6.739 159,998 -0.05(-0.67%)
Jun 14, 2018 6.784 6.830 6.694 6.784 176,049 +0.00(+0.00%)
Jun 13, 2018 6.830 6.830 6.694 6.784 631,237 +0.00(+0.00%)
Jun 12, 2018 7.146 7.146 6.739 6.784 344,812 -0.27(-3.85%)
Jun 11, 2018 7.146 7.237 7.010 7.056 185,421 -0.09(-1.27%)
Jun 08, 2018 7.282 7.327 7.101 7.146 222,104 -0.14(-1.86%)
Jun 07, 2018 7.237 7.282 7.146 7.282 96,325 +0.05(+0.63%)
Jun 06, 2018 7.191 7.237 212,581 -0.14(-1.84%)
Jun 05, 2018 7.418 7.508 7.327 7.372 305,477 +0.00(+0.00%)
Jun 04, 2018 7.372 7.463 7.327 7.372 143,894 +0.00(+0.00%)
Jun 01, 2018 7.372 7.418 7.282 7.372 142,042 +0.05(+0.62%)
May 31, 2018 7.553 7.644 7.282 7.327 276,396 -0.18(-2.41%)
May 30, 2018 7.237 7.576 7.214 7.508 183,992 +0.27(+3.75%)
May 29, 2018 7.282 7.327 7.101 7.237 122,594 -0.05(-0.62%)
May 25, 2018 7.282 7.282 7.282 0 +0.18(+2.55%)
May 24, 2018 7.191 7.237 7.056 7.101 93,887 -0.09(-1.26%)
May 23, 2018 7.237 7.327 7.101 7.191 185,445 -0.05(-0.62%)
May 22, 2018 7.327 7.372 7.237 7.237 125,175 -0.05(-0.62%)
May 21, 2018 7.191 7.282 7.101 7.282 127,902 +0.09(+1.26%)
May 18, 2018 7.372 7.372 7.146 7.191 95,184 -0.14(-1.85%)
May 17, 2018 7.282 7.372 7.237 7.327 108,061 +0.09(+1.25%)
May 16, 2018 7.508 7.553 7.191 7.237 232,241 -0.27(-3.61%)
May 15, 2018 7.598 7.644 7.463 7.508 102,614 -0.09(-1.19%)
May 14, 2018 7.779 7.802 7.553 7.598 108,932 -0.09(-1.18%)
May 11, 2018 7.644 7.734 7.553 7.689 171,949 +0.14(+1.80%)
May 10, 2018 7.825 7.825 7.508 7.553 271,283 -0.27(-3.47%)
May 09, 2018 7.734 7.915 7.689 7.825 248,975 +0.09(+1.17%)
May 08, 2018 7.508 7.825 7.463 7.734 384,311 +0.18(+2.40%)
May 07, 2018 7.418 7.598 7.372 7.553 252,424 +0.18(+2.45%)
May 04, 2018 7.237 7.418 7.191 7.372 203,891 +0.09(+1.24%)
May 03, 2018 7.191 7.395 7.191 7.282 166,250 +0.05(+0.63%)
May 02, 2018 7.237 7.372 7.191 7.237 267,333 +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.