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 (%)
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%)
May 01, 2018 7.282 7.282 7.101 7.146 182,223 -0.09(-1.25%)
Apr 30, 2018 7.327 7.372 7.146 7.237 118,929 -0.05(-0.62%)
Apr 27, 2018 7.372 7.463 7.237 7.282 142,814 -0.14(-1.83%)
Apr 26, 2018 7.327 7.463 7.282 7.418 122,732 +0.09(+1.23%)
Apr 25, 2018 7.372 7.418 7.282 7.327 220,578 -0.05(-0.61%)
Apr 24, 2018 7.372 7.372 7.237 7.372 230,134 +0.05(+0.62%)
Apr 23, 2018 7.327 7.327 7.191 7.327 142,292 +0.09(+1.25%)
Apr 20, 2018 7.191 7.327 7.146 7.237 175,832 +0.05(+0.63%)
Apr 19, 2018 7.237 7.282 7.191 7.191 158,691 +0.00(+0.00%)
Apr 18, 2018 7.237 7.282 7.146 7.191 262,381 -0.05(-0.62%)
Apr 17, 2018 7.237 7.259 7.101 7.237 180,713 +0.00(+0.00%)
Apr 16, 2018 7.282 7.418 7.146 7.237 298,230 +0.00(+0.00%)
Apr 13, 2018 7.191 7.282 7.146 7.237 378,222 +0.00(+0.00%)
Apr 12, 2018 7.282 7.327 7.191 7.237 155,133 +0.00(+0.00%)
Apr 11, 2018 6.830 7.282 6.830 7.237 434,019 +0.32(+4.58%)
Apr 10, 2018 6.965 7.010 6.807 6.920 294,015 +0.05(+0.66%)
Apr 09, 2018 6.784 6.875 6.739 6.875 301,692 +0.09(+1.33%)
Apr 06, 2018 7.010 7.078 6.830 6.784 228,644 -0.27(-3.85%)
Apr 05, 2018 6.920 7.101 6.807 7.056 188,919 +0.14(+1.96%)
Apr 04, 2018 6.603 6.920 6.603 6.920 209,016 +0.23(+3.38%)
Apr 03, 2018 6.603 6.784 6.603 6.694 228,887 +0.14(+2.07%)
Apr 02, 2018 6.875 6.920 6.513 6.558 219,287 -0.32(-4.61%)
Mar 29, 2018 6.875 6.875 6.875 0 -0.14(-1.94%)
Mar 28, 2018 7.010 7.146 6.920 7.010 145,130 -0.05(-0.64%)
Mar 27, 2018 7.191 7.237 7.010 7.056 102,412 -0.14(-1.89%)
Mar 26, 2018 7.191 7.191 7.078 7.191 131,991 +0.09(+1.27%)
Mar 23, 2018 7.237 7.237 7.101 7.101 252,077 -0.09(-1.26%)
Mar 22, 2018 7.191 7.237 6.965 7.191 250,572 -0.05(-0.62%)
Mar 21, 2018 7.191 7.282 7.101 7.237 135,413 +0.05(+0.63%)
Mar 20, 2018 7.282 7.282 7.146 7.191 71,802 -0.05(-0.62%)
Mar 19, 2018 7.327 7.327 7.101 7.237 106,449 -0.05(-0.62%)
Mar 16, 2018 7.101 7.372 7.056 7.282 527,382 +0.18(+2.55%)
Mar 15, 2018 7.146 7.237 6.920 7.101 130,596 +0.00(+0.00%)
Mar 14, 2018 7.191 7.191 7.191 7.101 98,620 -0.05(-0.63%)
Mar 13, 2018 7.146 7.282 7.056 7.146 132,296 +0.00(+0.00%)
Mar 12, 2018 7.101 7.146 7.010 7.146 89,560 +0.09(+1.28%)
Mar 09, 2018 7.010 7.056 6.875 7.056 112,151 +0.05(+0.65%)
Mar 08, 2018 7.101 7.169 6.920 7.010 114,530 -0.14(-1.90%)
Mar 07, 2018 7.101 7.146 182,637 -0.14(-1.86%)
Mar 06, 2018 7.282 7.372 7.146 7.282 136,429 +0.00(+0.00%)
Mar 05, 2018 7.101 7.350 7.101 7.282 238,366 +0.18(+2.55%)
Mar 02, 2018 6.784 7.191 6.649 7.101 269,473 +0.27(+3.97%)
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.