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

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 7.245 7.290 7.222 7.290 177,836 +0.00(+0.00%)
Mar 30, 2017 7.290 7.336 7.109 7.290 200,439 -0.05(-0.62%)
Mar 29, 2017 7.200 7.381 7.200 7.336 232,619 +0.09(+1.25%)
Mar 28, 2017 6.928 7.290 6.838 7.245 260,475 +0.32(+4.58%)
Mar 27, 2017 6.747 7.200 6.747 6.928 301,005 -0.14(-1.92%)
Mar 24, 2017 6.792 7.109 6.702 7.064 196,953 +0.36(+5.41%)
Mar 23, 2017 6.475 6.747 6.475 6.702 123,961 +0.27(+4.23%)
Mar 22, 2017 6.430 6.566 6.339 6.430 242,180 -0.05(-0.70%)
Mar 21, 2017 7.155 7.200 6.475 6.475 245,767 -0.63(-8.92%)
Mar 20, 2017 7.200 7.200 6.928 7.109 135,115 -0.09(-1.26%)
Mar 17, 2017 6.883 7.245 6.838 7.200 410,416 +0.32(+4.61%)
Mar 16, 2017 6.475 6.928 6.430 6.883 509,139 +0.41(+6.29%)
Mar 15, 2017 6.430 6.475 6.294 6.475 257,324 +0.09(+1.42%)
Mar 14, 2017 6.475 6.475 6.339 6.385 150,578 -0.09(-1.40%)
Mar 13, 2017 6.566 6.385 6.475 197,689 +0.09(+1.42%)
Mar 10, 2017 6.385 6.566 6.339 6.385 155,346 +0.05(+0.71%)
Mar 09, 2017 6.475 6.566 6.294 6.339 273,469 -0.14(-2.10%)
Mar 08, 2017 6.521 6.611 6.430 6.475 210,397 -0.05(-0.69%)
Mar 07, 2017 6.566 6.611 6.430 6.521 302,213 +0.05(+0.70%)
Mar 06, 2017 6.430 6.521 6.339 6.475 517,900 +0.23(+3.62%)
Mar 03, 2017 6.339 6.339 6.204 6.249 202,023 -0.05(-0.72%)
Mar 02, 2017 6.339 6.385 6.294 6.294 120,558 -0.05(-0.71%)
Mar 01, 2017 6.158 6.385 6.113 6.339 259,240 +0.14(+2.19%)
Feb 28, 2017 6.249 6.385 6.158 6.204 244,358 -0.18(-2.84%)
Feb 27, 2017 6.339 6.385 6.204 6.385 123,305 +0.09(+1.44%)
Feb 24, 2017 6.249 6.385 6.204 6.294 267,894 -0.05(-0.71%)
Feb 23, 2017 6.385 6.407 6.204 6.339 157,390 -0.05(-0.71%)
Feb 22, 2017 6.475 6.611 6.339 6.385 205,678 -0.18(-2.76%)
Feb 21, 2017 6.339 6.634 6.339 6.566 417,023 +0.18(+2.84%)
Feb 17, 2017 6.385 6.385 6.385 0 -0.14(-2.08%)
Feb 16, 2017 6.747 6.747 6.475 6.521 170,698 -0.23(-3.36%)
Feb 15, 2017 6.656 7.019 6.566 6.747 693,845 +0.05(+0.68%)
Feb 14, 2017 6.521 6.747 6.430 6.702 341,067 +0.23(+3.50%)
Feb 13, 2017 6.521 6.656 6.385 6.475 174,094 -0.09(-1.38%)
Feb 10, 2017 6.475 6.656 6.430 6.566 227,649 +0.05(+0.69%)
Feb 09, 2017 6.430 6.566 6.339 6.521 313,884 +0.14(+2.13%)
Feb 08, 2017 6.068 6.385 5.977 6.385 364,661 +0.23(+3.68%)
Feb 07, 2017 6.158 6.430 6.136 6.158 342,132 -0.14(-2.16%)
Feb 06, 2017 6.521 6.521 6.090 6.294 396,306 -0.18(-2.80%)
Feb 03, 2017 6.521 6.566 6.430 6.475 304,508 -0.05(-0.69%)
Feb 02, 2017 6.475 6.566 6.430 6.521 424,001 -0.05(-0.69%)
Feb 01, 2017 6.611 6.656 6.475 6.566 604,778 -0.09(-1.36%)
Jan 31, 2017 6.566 6.747 6.521 6.656 301,614 +0.05(+0.68%)
Jan 30, 2017 6.656 6.702 6.441 6.611 294,633 +0.00(+0.00%)
Jan 27, 2017 6.702 6.747 6.611 6.611 333,331 +0.00(+0.00%)
Jan 26, 2017 6.656 6.724 6.611 6.611 145,578 -0.05(-0.68%)
Jan 25, 2017 6.566 6.747 6.566 6.656 216,596 +0.05(+0.68%)
Jan 24, 2017 6.656 6.702 6.521 6.611 305,521 -0.05(-0.68%)
Jan 23, 2017 6.792 6.838 6.588 6.656 200,033 -0.14(-2.00%)
Jan 20, 2017 6.702 6.928 6.521 6.792 231,810 +0.14(+2.04%)
Jan 19, 2017 6.656 6.747 6.611 6.656 215,296 -0.05(-0.68%)
Jan 18, 2017 6.702 6.747 6.521 6.702 221,929 +0.05(+0.68%)
Jan 17, 2017 6.928 7.019 6.611 6.656 368,269 -0.32(-4.55%)
Jan 13, 2017 6.973 6.973 6.973 0 +0.00(+0.00%)
Jan 12, 2017 7.109 7.200 6.883 6.973 186,222 -0.18(-2.53%)
Jan 11, 2017 7.064 7.245 6.883 7.155 363,769 +0.09(+1.28%)
Jan 10, 2017 7.019 7.064 6.928 7.064 182,918 +0.05(+0.65%)
Jan 09, 2017 7.019 7.064 6.838 7.019 212,560 +0.00(+0.00%)
Jan 06, 2017 6.973 7.109 6.860 7.019 276,328 +0.09(+1.31%)
Jan 05, 2017 6.973 7.019 6.792 6.928 235,384 -0.05(-0.65%)
Jan 04, 2017 6.792 6.973 6.792 6.973 336,351 +0.18(+2.67%)
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.