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 (%)
Aug 30, 2019 5.515 5.649 5.444 5.569 564,553 +0.07(+1.30%)
Aug 29, 2019 5.354 5.524 5.354 5.497 197,510 +0.21(+3.88%)
Aug 28, 2019 5.301 5.426 5.256 5.292 208,857 -0.02(-0.34%)
Aug 27, 2019 5.301 5.336 5.229 5.310 222,794 +0.05(+1.02%)
Aug 26, 2019 5.319 5.336 5.238 5.256 173,474 -0.01(-0.17%)
Aug 23, 2019 5.452 5.533 5.207 5.265 195,206 -0.21(-3.75%)
Aug 22, 2019 5.586 5.622 5.426 5.470 336,751 -0.05(-0.97%)
Aug 21, 2019 5.577 5.676 5.488 5.524 269,798 +0.04(+0.81%)
Aug 20, 2019 5.381 5.542 5.381 5.479 225,027 +0.05(+0.99%)
Aug 19, 2019 5.328 5.479 5.310 5.426 126,475 +0.21(+3.93%)
Aug 16, 2019 5.113 5.301 5.113 5.220 169,545 +0.13(+2.63%)
Aug 15, 2019 5.238 5.266 4.944 5.087 355,490 -0.15(-2.90%)
Aug 14, 2019 5.292 5.336 5.203 5.238 175,737 -0.19(-3.45%)
Aug 13, 2019 5.345 5.604 5.328 5.426 284,170 +0.04(+0.66%)
Aug 12, 2019 5.444 5.461 5.301 5.390 251,611 +0.00(+0.00%)
Aug 09, 2019 5.658 5.658 5.345 5.390 393,551 -0.29(-5.03%)
Aug 08, 2019 5.738 5.774 5.613 5.676 274,755 -0.01(-0.16%)
Aug 07, 2019 5.783 5.836 5.640 5.685 269,454 -0.19(-3.19%)
Aug 06, 2019 5.917 6.006 5.797 5.872 238,752 +0.02(+0.30%)
Aug 05, 2019 6.024 6.033 5.756 5.854 251,792 -0.32(-5.20%)
Aug 02, 2019 6.131 6.211 5.908 6.175 270,846 +0.02(+0.29%)
Aug 01, 2019 6.514 6.595 6.113 6.157 349,203 -0.39(-5.99%)
Jul 31, 2019 6.505 6.720 6.318 6.550 319,325 +0.04(+0.69%)
Jul 30, 2019 6.505 6.657 6.372 6.505 289,608 -0.09(-1.35%)
Jul 29, 2019 6.854 6.907 6.514 6.595 222,471 -0.25(-3.65%)
Jul 26, 2019 6.738 6.889 6.639 6.845 212,912 +0.12(+1.86%)
Jul 25, 2019 6.898 6.903 6.613 6.720 231,557 -0.14(-2.08%)
Jul 24, 2019 6.764 6.862 6.764 6.862 249,566 +0.07(+1.05%)
Jul 23, 2019 6.952 7.005 6.782 6.791 147,543 -0.18(-2.56%)
Jul 22, 2019 7.014 7.032 6.907 6.970 175,098 -0.03(-0.38%)
Jul 19, 2019 6.952 7.086 6.947 6.996 274,208 +0.04(+0.64%)
Jul 18, 2019 7.166 7.178 6.943 6.952 277,998 -0.25(-3.47%)
Jul 17, 2019 7.380 7.385 7.170 7.202 161,280 -0.16(-2.18%)
Jul 16, 2019 7.371 7.469 7.331 7.362 327,850 -0.01(-0.12%)
Jul 15, 2019 7.710 7.719 7.273 7.371 275,878 -0.32(-4.18%)
Jul 12, 2019 7.657 7.773 7.630 7.692 130,548 -0.03(-0.35%)
Jul 11, 2019 7.683 7.737 7.630 7.719 172,838 +0.07(+0.93%)
Jul 10, 2019 7.728 7.773 7.545 7.648 177,167 -0.01(-0.12%)
Jul 09, 2019 7.612 7.657 7.536 7.657 321,691 +0.01(+0.12%)
Jul 08, 2019 7.666 7.826 7.621 7.648 252,060 -0.03(-0.35%)
Jul 05, 2019 7.425 7.737 7.425 7.675 218,515 +0.23(+3.12%)
Jul 03, 2019 7.523 7.523 7.389 7.443 116,541 -0.04(-0.60%)
Jul 02, 2019 7.532 7.532 7.237 7.487 371,976 -0.03(-0.36%)
Jul 01, 2019 7.318 7.550 7.264 7.514 468,839 +0.24(+3.31%)
Jun 28, 2019 6.470 7.327 6.470 7.273 1,212,142 +0.80(+12.41%)
Jun 27, 2019 6.336 6.541 6.336 6.470 234,793 +0.14(+2.26%)
Jun 26, 2019 6.033 6.443 6.033 6.327 244,389 +0.33(+5.51%)
Jun 25, 2019 5.640 6.077 5.569 5.997 353,960 +0.36(+6.33%)
Jun 24, 2019 5.738 5.801 5.586 5.640 356,828 -0.12(-2.17%)
Jun 21, 2019 5.747 5.845 5.685 5.765 346,822 -0.01(-0.15%)
Jun 20, 2019 5.881 5.934 5.756 5.774 325,679 +0.00(+0.00%)
Jun 19, 2019 5.836 5.863 5.729 5.774 141,527 -0.06(-1.07%)
Jun 18, 2019 5.792 5.925 5.774 5.836 291,008 +0.07(+1.24%)
Jun 17, 2019 5.649 5.792 5.640 5.765 278,547 +0.08(+1.41%)
Jun 14, 2019 5.702 5.783 5.632 5.685 155,089 -0.01(-0.16%)
Jun 13, 2019 5.542 5.729 5.542 5.693 303,554 +0.20(+3.57%)
Jun 12, 2019 5.917 5.917 5.417 5.497 223,266 -0.42(-7.09%)
Jun 11, 2019 5.997 6.059 5.881 5.917 142,225 -0.04(-0.60%)
Jun 10, 2019 6.131 6.149 5.934 5.952 127,654 -0.18(-2.91%)
Jun 07, 2019 6.024 6.229 6.010 6.131 137,944 +0.11(+1.78%)
Jun 06, 2019 6.024 6.113 5.943 6.024 122,556 +0.01(+0.15%)
Jun 05, 2019 6.184 6.184 5.979 6.015 85,049 -0.16(-2.60%)
Jun 04, 2019 6.247 6.345 6.149 6.175 167,327 -0.07(-1.14%)
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.