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 (%)
Nov 30, 2016 6.165 6.254 5.986 6.075 247,004 +0.09(+1.49%)
Nov 29, 2016 6.031 6.165 5.678 5.986 319,269 -0.18(-2.90%)
Nov 28, 2016 6.031 6.254 5.897 6.165 337,692 +0.13(+2.22%)
Nov 25, 2016 6.031 6.165 5.941 6.031 106,372 +0.00(+0.00%)
Nov 23, 2016 6.031 6.031 6.031 0 -0.18(-2.88%)
Nov 22, 2016 6.299 6.343 6.120 6.209 296,496 -0.04(-0.71%)
Nov 21, 2016 6.165 6.299 5.986 6.254 406,191 +0.31(+5.26%)
Nov 18, 2016 6.120 6.120 5.852 5.941 356,819 -0.13(-2.21%)
Nov 17, 2016 6.075 6.254 5.897 6.075 427,190 +0.00(+0.00%)
Nov 16, 2016 5.539 6.518 5.539 6.075 967,501 +0.54(+9.68%)
Nov 15, 2016 5.673 5.745 5.316 5.539 720,868 -0.18(-3.13%)
Nov 14, 2016 5.852 6.031 5.673 5.718 498,724 -0.18(-3.03%)
Nov 11, 2016 5.495 5.897 5.495 5.897 606,288 +0.36(+6.45%)
Nov 10, 2016 5.093 5.673 4.959 5.539 620,604 +0.54(+10.71%)
Nov 09, 2016 4.959 5.190 4.825 5.003 483,958 -0.04(-0.89%)
Nov 08, 2016 4.914 5.137 4.825 5.048 219,453 +0.13(+2.73%)
Nov 07, 2016 4.959 5.048 4.869 4.914 606,679 +0.00(+0.00%)
Nov 04, 2016 5.003 5.012 4.780 4.914 553,028 -0.13(-2.65%)
Nov 03, 2016 5.048 5.137 4.914 5.048 518,748 +0.00(+0.00%)
Nov 02, 2016 5.003 5.093 4.467 5.048 1,397,266 -0.04(-0.88%)
Nov 01, 2016 5.450 5.673 5.048 5.093 857,551 -0.13(-2.56%)
Oct 31, 2016 5.673 5.673 5.227 5.227 471,996 -0.44(-7.73%)
Oct 28, 2016 5.763 5.798 5.629 5.664 363,510 -0.14(-2.46%)
Oct 27, 2016 5.772 5.852 5.700 5.807 261,893 +0.08(+1.40%)
Oct 26, 2016 5.834 5.905 5.700 5.727 275,046 -0.12(-1.99%)
Oct 25, 2016 5.897 5.959 5.825 5.843 250,762 -0.05(-0.91%)
Oct 24, 2016 6.120 6.139 5.888 5.897 271,265 -0.21(-3.51%)
Oct 21, 2016 5.995 6.191 5.968 6.111 297,594 +0.06(+1.03%)
Oct 20, 2016 5.870 6.111 5.865 6.048 361,478 +0.15(+2.58%)
Oct 19, 2016 5.941 6.031 5.879 5.897 448,874 +0.02(+0.30%)
Oct 18, 2016 6.004 6.004 5.861 5.879 238,912 +0.00(+0.00%)
Oct 17, 2016 5.941 5.941 5.870 5.879 209,135 -0.03(-0.45%)
Oct 14, 2016 5.986 6.013 5.852 5.906 403,336 -0.04(-0.75%)
Oct 13, 2016 6.040 6.057 5.941 5.950 394,638 -0.17(-2.77%)
Oct 12, 2016 6.174 6.218 6.041 6.120 233,886 -0.05(-0.87%)
Oct 11, 2016 6.317 6.334 6.129 6.174 254,306 -0.18(-2.81%)
Oct 10, 2016 6.459 6.513 6.325 6.352 159,464 -0.04(-0.56%)
Oct 07, 2016 6.468 6.540 6.361 6.388 182,971 -0.09(-1.38%)
Oct 06, 2016 6.370 6.486 6.339 6.477 224,535 +0.13(+2.11%)
Oct 05, 2016 6.379 6.451 6.325 6.343 192,762 +0.03(+0.42%)
Oct 04, 2016 6.290 6.379 6.245 6.317 238,487 +0.04(+0.57%)
Oct 03, 2016 6.120 6.379 6.066 6.281 296,391 -0.01(-0.14%)
Sep 30, 2016 6.424 6.424 6.227 6.290 389,822 -0.04(-0.57%)
Sep 29, 2016 6.549 6.629 6.299 6.325 202,358 -0.19(-2.88%)
Sep 28, 2016 6.352 6.558 6.214 6.513 344,813 +0.19(+2.97%)
Sep 27, 2016 6.308 6.370 6.191 6.325 321,603 -0.02(-0.28%)
Sep 26, 2016 6.486 6.486 6.325 6.343 294,223 +0.04(+0.57%)
Sep 23, 2016 6.477 6.504 6.299 6.308 219,843 -0.17(-2.62%)
Sep 22, 2016 6.361 6.504 6.237 6.477 815,368 +0.20(+3.13%)
Sep 21, 2016 6.272 6.299 6.120 6.281 370,759 +0.11(+1.74%)
Sep 20, 2016 6.334 6.379 6.174 6.174 516,284 -0.16(-2.54%)
Sep 19, 2016 6.459 6.513 6.308 6.334 340,398 -0.04(-0.56%)
Sep 16, 2016 6.209 6.406 6.183 6.370 259,698 +0.08(+1.28%)
Sep 15, 2016 6.317 6.406 6.245 6.290 175,956 -0.03(-0.42%)
Sep 14, 2016 6.334 6.415 6.254 6.317 343,939 -0.04(-0.56%)
Sep 13, 2016 6.325 6.433 6.263 6.352 364,818 -0.13(-1.93%)
Sep 12, 2016 6.397 6.513 6.308 6.477 451,899 +0.01(+0.14%)
Sep 09, 2016 6.620 6.674 6.459 6.468 271,144 -0.22(-3.34%)
Sep 08, 2016 6.567 6.719 6.477 6.692 332,141 +0.24(+3.74%)
Sep 07, 2016 6.388 6.504 6.290 6.451 531,823 +0.06(+0.98%)
Sep 06, 2016 6.343 6.442 6.263 6.388 328,289 +0.05(+0.85%)
Sep 02, 2016 6.245 6.334 6.334 6.334 312,168 +0.09(+1.43%)
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.