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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 5.970 6.006 5.765 5.765 104,157 -0.23(-3.87%)
Oct 30, 2018 5.970 6.050 5.881 5.997 221,690 +0.03(+0.45%)
Oct 29, 2018 5.872 6.068 5.756 5.970 164,799 +0.15(+2.61%)
Oct 26, 2018 5.542 5.899 5.533 5.818 277,458 +0.13(+2.35%)
Oct 25, 2018 5.676 5.836 5.604 5.685 152,823 +0.12(+2.08%)
Oct 24, 2018 5.818 5.961 5.569 5.569 93,115 -0.27(-4.59%)
Oct 23, 2018 5.925 6.015 5.827 5.836 166,726 -0.16(-2.68%)
Oct 22, 2018 6.059 6.166 5.818 5.997 252,741 -0.09(-1.47%)
Oct 19, 2018 6.113 6.247 5.925 6.086 145,900 -0.14(-2.29%)
Oct 18, 2018 6.434 6.461 6.211 6.229 120,340 -0.21(-3.32%)
Oct 17, 2018 6.336 6.452 6.291 6.443 112,280 +0.06(+0.98%)
Oct 16, 2018 6.131 6.416 6.050 6.381 255,986 +0.23(+3.77%)
Oct 15, 2018 6.122 6.175 6.050 6.149 97,846 +0.05(+0.88%)
Oct 12, 2018 6.024 6.157 5.908 6.095 106,568 +0.15(+2.55%)
Oct 11, 2018 5.845 6.041 5.801 5.943 111,694 +0.04(+0.76%)
Oct 10, 2018 6.033 6.104 5.863 5.899 155,081 -0.19(-3.08%)
Oct 09, 2018 6.273 6.372 6.077 6.086 120,574 -0.19(-2.99%)
Oct 08, 2018 6.113 6.372 6.059 6.273 108,762 +0.17(+2.78%)
Oct 05, 2018 6.211 6.211 5.943 6.104 91,440 -0.09(-1.44%)
Oct 04, 2018 6.434 6.505 6.175 6.193 123,020 -0.27(-4.14%)
Oct 03, 2018 6.336 6.514 6.300 6.461 134,998 +0.14(+2.26%)
Oct 02, 2018 5.899 6.345 5.899 6.318 159,337 +0.39(+6.63%)
Oct 01, 2018 5.863 6.015 5.863 5.925 187,409 +0.12(+2.15%)
Sep 28, 2018 5.801 5.890 5.510 5.801 301,998 +0.04(+0.78%)
Sep 27, 2018 5.934 5.979 5.711 5.756 128,258 -0.18(-3.01%)
Sep 26, 2018 6.068 6.113 5.890 5.934 161,171 -0.13(-2.21%)
Sep 25, 2018 6.470 6.470 6.068 6.068 310,339 -0.09(-1.45%)
Sep 24, 2018 6.157 6.314 6.068 6.157 124,058 -0.04(-0.72%)
Sep 21, 2018 6.068 6.202 6.068 6.202 318,471 +0.09(+1.46%)
Sep 20, 2018 6.157 6.247 6.068 6.113 101,836 -0.04(-0.72%)
Sep 19, 2018 6.113 6.403 6.046 6.157 262,130 +0.09(+1.47%)
Sep 18, 2018 5.801 6.113 5.756 6.068 344,979 +0.31(+5.43%)
Sep 17, 2018 5.801 5.801 5.711 5.756 87,774 +0.00(+0.00%)
Sep 14, 2018 5.845 5.934 5.711 5.756 105,111 -0.13(-2.27%)
Sep 13, 2018 5.890 5.934 5.711 5.890 282,356 +0.00(+0.00%)
Sep 12, 2018 6.024 6.024 5.890 5.890 254,267 -0.13(-2.22%)
Sep 11, 2018 6.024 6.113 5.899 6.024 277,219 -0.04(-0.74%)
Sep 10, 2018 6.113 6.113 6.024 6.068 73,891 +0.00(+0.00%)
Sep 07, 2018 5.979 6.068 5.957 6.068 59,167 +0.04(+0.74%)
Sep 06, 2018 6.157 6.247 5.934 6.024 68,301 -0.18(-2.88%)
Sep 05, 2018 6.157 6.291 6.068 6.202 68,261 +0.04(+0.72%)
Sep 04, 2018 6.247 6.291 6.113 6.157 169,501 -0.09(-1.43%)
Aug 31, 2018 6.247 6.247 6.247 0 +0.13(+2.19%)
Aug 30, 2018 6.291 6.381 6.068 6.113 145,944 -0.22(-3.52%)
Aug 29, 2018 6.068 6.447 6.068 6.336 152,220 +0.27(+4.41%)
Aug 28, 2018 6.068 6.202 6.024 6.068 174,748 +0.00(+0.00%)
Aug 27, 2018 6.220 6.247 6.068 6.068 36,177 -0.13(-2.16%)
Aug 24, 2018 6.202 6.336 6.157 6.202 74,855 +0.00(+0.00%)
Aug 23, 2018 6.202 6.314 6.122 6.202 89,929 +0.00(+0.00%)
Aug 22, 2018 5.934 6.247 5.934 6.202 103,687 +0.27(+4.51%)
Aug 21, 2018 5.890 6.024 5.890 5.934 147,573 +0.04(+0.76%)
Aug 20, 2018 5.801 5.934 5.801 5.890 84,710 +0.09(+1.54%)
Aug 17, 2018 5.801 5.890 5.801 5.801 149,822 -0.04(-0.76%)
Aug 16, 2018 5.801 5.890 5.801 5.845 53,625 +0.04(+0.77%)
Aug 15, 2018 5.801 5.845 5.711 5.801 196,960 +0.00(+0.00%)
Aug 14, 2018 5.801 5.890 5.801 5.801 205,153 +0.00(+0.00%)
Aug 13, 2018 5.934 5.973 5.801 5.801 218,646 -0.13(-2.26%)
Aug 10, 2018 5.801 5.979 5.711 5.934 191,508 +0.09(+1.53%)
Aug 09, 2018 5.801 5.979 5.711 5.845 249,185 +0.09(+1.55%)
Aug 08, 2018 5.756 5.845 5.711 5.756 97,281 +0.00(+0.00%)
Aug 07, 2018 5.890 5.890 5.711 5.756 205,102 -0.13(-2.27%)
Aug 06, 2018 6.068 6.157 5.845 5.890 163,951 -0.18(-2.94%)
Aug 03, 2018 6.024 6.113 6.024 6.068 128,083 +0.00(+0.00%)
Aug 02, 2018 5.979 6.113 5.890 6.068 237,793 +0.13(+2.26%)
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.