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

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
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 (%)
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.