Skip to main content

Ardmore Shipping Corp (NY: ASC )

17.60 -0.09 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.924 6.157 5.751 5.838 1,537,018 -0.38(-6.10%)
Jun 29, 2016 6.208 6.252 6.071 6.217 381,248 +0.11(+1.84%)
Jun 28, 2016 5.777 6.148 5.777 6.105 522,767 +0.41(+7.27%)
Jun 27, 2016 6.260 6.260 5.570 5.691 1,007,701 -0.57(-9.09%)
Jun 24, 2016 6.407 6.484 6.208 6.260 1,129,646 -0.39(-5.84%)
Jun 23, 2016 6.640 6.701 6.510 6.648 431,049 +0.08(+1.18%)
Jun 22, 2016 6.803 6.872 6.545 6.571 548,320 -0.23(-3.42%)
Jun 21, 2016 6.916 6.916 6.605 6.803 593,852 +0.05(+0.77%)
Jun 20, 2016 7.036 7.036 6.743 6.752 378,329 -0.09(-1.26%)
Jun 17, 2016 6.803 7.062 6.778 6.838 613,277 +0.04(+0.63%)
Jun 16, 2016 6.812 6.881 6.726 6.795 558,607 -0.16(-2.35%)
Jun 15, 2016 7.071 7.217 6.855 6.959 1,201,168 -0.12(-1.71%)
Jun 14, 2016 7.157 7.373 6.803 7.079 1,579,355 -0.21(-2.84%)
Jun 13, 2016 7.381 7.545 7.243 7.286 769,701 -0.22(-2.87%)
Jun 10, 2016 7.614 7.631 7.269 7.502 1,258,018 -0.15(-1.92%)
Jun 09, 2016 7.502 7.666 7.442 7.649 1,644,721 +0.17(+2.31%)
Jun 08, 2016 7.485 7.726 7.433 7.476 6,406,451 -0.92(-10.99%)
Jun 07, 2016 8.468 8.525 8.312 8.399 167,836 -0.05(-0.61%)
Jun 06, 2016 8.243 8.563 8.243 8.450 170,406 +0.22(+2.62%)
Jun 03, 2016 8.106 8.321 8.011 8.235 192,966 +0.16(+1.92%)
Jun 02, 2016 8.097 8.097 7.812 8.080 146,455 -0.06(-0.74%)
Jun 01, 2016 8.106 8.175 7.812 8.140 137,128 -0.03(-0.42%)
May 31, 2016 8.054 8.209 7.873 8.175 178,253 +0.11(+1.39%)
May 27, 2016 7.804 8.062 8.062 8.062 215,356 +0.26(+3.31%)
May 26, 2016 7.821 7.933 7.593 7.804 178,839 +0.03(+0.44%)
May 25, 2016 8.080 8.149 7.631 7.769 339,521 -0.22(-2.80%)
May 24, 2016 7.778 8.002 7.588 7.993 151,802 +0.31(+4.04%)
May 23, 2016 7.873 7.873 7.631 7.683 133,292 -0.22(-2.84%)
May 20, 2016 7.804 8.002 7.683 7.907 110,265 +0.16(+2.00%)
May 19, 2016 7.899 7.899 7.592 7.752 156,023 -0.22(-2.71%)
May 18, 2016 7.899 8.062 7.796 7.968 154,996 +0.01(+0.11%)
May 17, 2016 7.855 8.140 7.821 7.959 174,541 +0.09(+1.21%)
May 16, 2016 7.709 7.968 7.700 7.864 97,054 +0.16(+2.13%)
May 13, 2016 7.674 7.808 7.640 7.700 117,542 -0.03(-0.45%)
May 12, 2016 7.657 7.993 7.623 7.735 200,365 +0.11(+1.47%)
May 11, 2016 7.673 7.807 7.597 7.623 142,262 -0.10(-1.32%)
May 10, 2016 7.275 7.784 7.191 7.724 202,701 +0.49(+6.79%)
May 09, 2016 7.326 7.360 6.996 7.233 138,838 -0.09(-1.27%)
May 06, 2016 7.258 7.419 6.869 7.326 200,229 +0.03(+0.35%)
May 05, 2016 7.546 7.614 7.267 7.301 243,648 -0.36(-4.65%)
May 04, 2016 7.563 7.860 7.470 7.657 214,206 +0.08(+1.12%)
May 03, 2016 7.699 7.745 7.411 7.572 189,334 -0.23(-2.93%)
May 02, 2016 7.877 7.919 7.665 7.801 188,622 -0.12(-1.50%)
Apr 29, 2016 7.919 8.114 7.767 7.919 162,956 -0.03(-0.32%)
Apr 28, 2016 7.860 8.080 7.817 7.944 268,261 +0.05(+0.64%)
Apr 27, 2016 8.097 8.182 7.784 7.894 312,307 -0.19(-2.31%)
Apr 26, 2016 7.987 8.139 7.936 8.080 173,138 +0.09(+1.17%)
Apr 25, 2016 8.190 8.190 7.932 7.987 95,568 -0.22(-2.68%)
Apr 22, 2016 7.944 8.232 7.911 8.207 239,486 +0.16(+2.00%)
Apr 21, 2016 8.376 8.427 8.029 8.046 183,553 -0.34(-4.04%)
Apr 20, 2016 8.122 8.436 8.055 8.385 166,116 +0.24(+2.91%)
Apr 19, 2016 8.190 8.283 8.046 8.148 191,514 +0.00(+0.00%)
Apr 18, 2016 7.877 8.258 7.792 8.148 302,338 +0.18(+2.23%)
Apr 15, 2016 7.733 8.072 7.623 7.970 303,404 +0.17(+2.17%)
Apr 14, 2016 7.623 7.902 7.538 7.801 220,580 +0.19(+2.56%)
Apr 13, 2016 7.504 7.623 7.462 7.606 163,580 +0.12(+1.58%)
Apr 12, 2016 7.233 7.538 7.225 7.487 148,548 +0.26(+3.63%)
Apr 11, 2016 7.055 7.301 7.047 7.225 160,908 +0.20(+2.90%)
Apr 08, 2016 6.666 7.064 6.666 7.021 168,060 +0.43(+6.56%)
Apr 07, 2016 6.674 6.742 6.505 6.589 217,975 -0.16(-2.38%)
Apr 06, 2016 6.894 6.894 6.683 6.750 127,561 -0.10(-1.48%)
Apr 05, 2016 6.649 6.869 6.606 6.852 166,548 +0.19(+2.80%)
Apr 04, 2016 6.860 6.954 6.649 6.666 149,037 -0.19(-2.84%)
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.