Skip to main content

Ardmore Shipping Corp (NY: ASC )

17.96 +0.36 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.931 6.164 5.758 5.845 1,535,228 -0.38(-6.10%)
Jun 29, 2016 6.216 6.259 6.078 6.224 380,804 +0.11(+1.84%)
Jun 28, 2016 5.784 6.155 5.784 6.112 522,159 +0.41(+7.27%)
Jun 27, 2016 6.268 6.268 5.577 5.698 1,006,528 -0.57(-9.09%)
Jun 24, 2016 6.414 6.492 6.216 6.268 1,128,331 -0.39(-5.84%)
Jun 23, 2016 6.647 6.709 6.518 6.656 430,547 +0.08(+1.18%)
Jun 22, 2016 6.811 6.880 6.552 6.578 547,682 -0.23(-3.42%)
Jun 21, 2016 6.924 6.924 6.613 6.811 593,161 +0.05(+0.77%)
Jun 20, 2016 7.045 7.045 6.751 6.760 377,888 -0.09(-1.26%)
Jun 17, 2016 6.811 7.070 6.786 6.846 612,563 +0.04(+0.63%)
Jun 16, 2016 6.820 6.889 6.734 6.803 557,956 -0.16(-2.35%)
Jun 15, 2016 7.079 7.226 6.863 6.967 1,199,770 -0.12(-1.71%)
Jun 14, 2016 7.165 7.381 6.811 7.088 1,577,516 -0.21(-2.84%)
Jun 13, 2016 7.390 7.554 7.252 7.295 768,805 -0.22(-2.87%)
Jun 10, 2016 7.623 7.640 7.278 7.511 1,256,553 -0.15(-1.92%)
Jun 09, 2016 7.511 7.675 7.450 7.657 1,642,806 +0.17(+2.31%)
Jun 08, 2016 7.493 7.735 7.442 7.485 6,398,991 -0.92(-10.99%)
Jun 07, 2016 8.478 8.535 8.322 8.409 167,641 -0.05(-0.61%)
Jun 06, 2016 8.253 8.573 8.253 8.460 170,208 +0.22(+2.62%)
Jun 03, 2016 8.115 8.331 8.020 8.244 192,741 +0.16(+1.92%)
Jun 02, 2016 8.106 8.106 7.821 8.089 146,284 -0.06(-0.74%)
Jun 01, 2016 8.115 8.184 7.821 8.150 136,969 -0.03(-0.42%)
May 31, 2016 8.063 8.219 7.882 8.184 178,045 +0.11(+1.39%)
May 27, 2016 7.813 8.072 8.072 8.072 215,105 +0.26(+3.31%)
May 26, 2016 7.830 7.942 7.602 7.813 178,631 +0.03(+0.44%)
May 25, 2016 8.089 8.158 7.640 7.778 339,125 -0.22(-2.80%)
May 24, 2016 7.787 8.011 7.597 8.003 151,625 +0.31(+4.04%)
May 23, 2016 7.882 7.882 7.640 7.692 133,137 -0.22(-2.84%)
May 20, 2016 7.813 8.011 7.692 7.916 110,137 +0.16(+2.00%)
May 19, 2016 7.908 7.908 7.601 7.761 155,842 -0.22(-2.71%)
May 18, 2016 7.908 8.072 7.805 7.977 154,815 +0.01(+0.11%)
May 17, 2016 7.865 8.150 7.830 7.968 174,338 +0.09(+1.21%)
May 16, 2016 7.718 7.977 7.709 7.873 96,941 +0.16(+2.13%)
May 13, 2016 7.683 7.817 7.649 7.709 117,405 -0.03(-0.45%)
May 12, 2016 7.666 8.003 7.632 7.744 200,131 +0.11(+1.47%)
May 11, 2016 7.682 7.816 7.606 7.632 142,097 -0.10(-1.32%)
May 10, 2016 7.284 7.793 7.199 7.733 202,465 +0.49(+6.79%)
May 09, 2016 7.335 7.369 7.004 7.241 138,677 -0.09(-1.27%)
May 06, 2016 7.267 7.428 6.877 7.335 199,996 +0.03(+0.35%)
May 05, 2016 7.555 7.623 7.275 7.309 243,364 -0.36(-4.65%)
May 04, 2016 7.572 7.869 7.479 7.665 213,957 +0.08(+1.12%)
May 03, 2016 7.708 7.754 7.420 7.581 189,114 -0.23(-2.93%)
May 02, 2016 7.886 7.928 7.674 7.810 188,402 -0.12(-1.50%)
Apr 29, 2016 7.928 8.123 7.776 7.928 162,766 -0.03(-0.32%)
Apr 28, 2016 7.869 8.089 7.827 7.954 267,948 +0.05(+0.64%)
Apr 27, 2016 8.106 8.191 7.793 7.903 311,943 -0.19(-2.31%)
Apr 26, 2016 7.996 8.149 7.945 8.089 172,937 +0.09(+1.17%)
Apr 25, 2016 8.200 8.200 7.941 7.996 95,457 -0.22(-2.68%)
Apr 22, 2016 7.954 8.242 7.920 8.217 239,207 +0.16(+2.00%)
Apr 21, 2016 8.386 8.437 8.039 8.056 183,340 -0.34(-4.04%)
Apr 20, 2016 8.132 8.446 8.064 8.395 165,922 +0.24(+2.91%)
Apr 19, 2016 8.200 8.293 8.056 8.157 191,291 +0.00(+0.00%)
Apr 18, 2016 7.886 8.268 7.801 8.157 301,986 +0.18(+2.23%)
Apr 15, 2016 7.742 8.081 7.632 7.979 303,051 +0.17(+2.17%)
Apr 14, 2016 7.632 7.911 7.547 7.810 220,323 +0.20(+2.56%)
Apr 13, 2016 7.513 7.632 7.470 7.615 163,389 +0.12(+1.58%)
Apr 12, 2016 7.241 7.547 7.233 7.496 148,375 +0.26(+3.63%)
Apr 11, 2016 7.063 7.309 7.055 7.233 160,720 +0.20(+2.89%)
Apr 08, 2016 6.673 7.072 6.673 7.029 167,865 +0.43(+6.56%)
Apr 07, 2016 6.682 6.750 6.512 6.597 217,721 -0.16(-2.38%)
Apr 06, 2016 6.902 6.902 6.690 6.758 127,413 -0.10(-1.48%)
Apr 05, 2016 6.656 6.877 6.614 6.860 166,354 +0.19(+2.80%)
Apr 04, 2016 6.868 6.962 6.656 6.673 148,863 -0.20(-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.