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, 2017 7.273 7.273 7.094 7.094 559,640 -0.13(-1.85%)
Nov 29, 2017 7.184 7.318 7.094 7.228 620,737 +0.04(+0.62%)
Nov 28, 2017 7.228 7.496 7.139 7.184 3,475,669 -0.67(-8.52%)
Nov 27, 2017 7.987 7.987 7.675 7.853 137,663 -0.09(-1.12%)
Nov 24, 2017 7.630 8.031 7.585 7.942 180,057 +0.36(+4.71%)
Nov 22, 2017 7.585 7.808 7.518 7.585 185,471 +0.00(+0.00%)
Nov 21, 2017 7.675 7.675 7.407 7.585 122,532 -0.09(-1.16%)
Nov 20, 2017 7.675 7.786 7.541 7.675 142,645 -0.04(-0.58%)
Nov 17, 2017 7.318 7.719 7.318 7.719 158,853 +0.31(+4.22%)
Nov 16, 2017 7.362 7.451 7.318 7.407 83,734 +0.04(+0.61%)
Nov 15, 2017 7.228 7.451 7.184 7.362 284,489 +0.04(+0.61%)
Nov 14, 2017 7.318 7.407 7.139 7.318 82,660 -0.09(-1.20%)
Nov 13, 2017 7.675 7.853 7.407 7.407 137,205 -0.27(-3.49%)
Nov 10, 2017 7.675 7.808 7.585 7.675 66,067 +0.00(+0.00%)
Nov 09, 2017 7.630 7.853 7.541 7.675 61,682 -0.04(-0.58%)
Nov 08, 2017 7.630 7.831 7.496 7.719 129,397 +0.13(+1.76%)
Nov 07, 2017 7.585 7.652 7.407 7.585 178,439 +0.09(+1.19%)
Nov 06, 2017 7.407 7.585 7.385 7.496 164,891 +0.09(+1.20%)
Nov 03, 2017 7.808 7.853 7.318 7.407 202,291 -0.40(-5.14%)
Nov 02, 2017 7.585 7.875 7.585 7.808 151,716 +0.22(+2.94%)
Nov 01, 2017 7.585 7.652 7.407 7.585 121,350 +0.18(+2.41%)
Oct 31, 2017 7.585 7.585 7.273 7.407 215,106 -0.09(-1.19%)
Oct 30, 2017 7.675 7.834 7.429 7.496 126,278 -0.22(-2.89%)
Oct 27, 2017 7.362 7.719 7.362 7.719 76,451 +0.31(+4.22%)
Oct 26, 2017 7.496 7.585 7.362 7.407 100,196 +0.00(+0.00%)
Oct 25, 2017 7.585 7.675 7.318 7.407 180,829 -0.18(-2.35%)
Oct 24, 2017 7.719 7.719 7.496 7.585 116,033 -0.04(-0.58%)
Oct 23, 2017 7.675 7.719 7.550 7.630 90,489 +0.00(+0.00%)
Oct 20, 2017 7.541 7.764 7.501 7.630 130,204 +0.13(+1.79%)
Oct 19, 2017 7.496 7.585 7.407 7.496 125,427 -0.04(-0.59%)
Oct 18, 2017 7.764 7.831 7.496 7.541 156,202 -0.22(-2.87%)
Oct 17, 2017 7.942 8.009 7.585 7.764 231,518 -0.22(-2.79%)
Oct 16, 2017 7.987 8.031 7.942 7.987 108,812 +0.04(+0.56%)
Oct 13, 2017 7.987 8.076 7.942 7.942 181,114 -0.04(-0.56%)
Oct 12, 2017 7.987 8.031 7.898 7.987 83,071 +0.00(+0.00%)
Oct 11, 2017 7.942 8.031 7.853 7.987 168,338 +0.00(+0.00%)
Oct 10, 2017 7.942 8.031 7.875 7.987 190,511 +0.13(+1.70%)
Oct 09, 2017 7.898 7.942 7.768 7.853 210,280 -0.09(-1.12%)
Oct 06, 2017 7.987 8.031 7.853 7.942 201,848 -0.04(-0.56%)
Oct 05, 2017 7.853 8.031 7.831 7.987 275,241 +0.18(+2.29%)
Oct 04, 2017 7.853 8.031 7.697 7.808 260,927 -0.09(-1.13%)
Oct 03, 2017 7.630 7.942 7.541 7.898 363,937 +0.31(+4.12%)
Oct 02, 2017 7.362 7.764 7.362 7.585 266,634 +0.22(+3.03%)
Sep 29, 2017 7.273 7.407 7.228 7.362 141,597 +0.04(+0.61%)
Sep 28, 2017 7.273 7.362 7.139 7.318 76,860 +0.00(+0.00%)
Sep 27, 2017 7.184 7.362 7.005 7.318 123,171 +0.18(+2.50%)
Sep 26, 2017 7.184 7.228 7.094 7.139 198,133 -0.04(-0.62%)
Sep 25, 2017 7.139 7.407 7.094 7.184 200,125 +0.04(+0.63%)
Sep 22, 2017 6.871 7.228 6.871 7.139 316,167 +0.27(+3.90%)
Sep 21, 2017 7.139 7.228 6.827 6.871 216,079 -0.27(-3.75%)
Sep 20, 2017 7.050 7.228 7.050 7.139 163,060 +0.04(+0.63%)
Sep 19, 2017 6.738 7.117 6.738 7.094 152,016 +0.36(+5.30%)
Sep 18, 2017 6.604 6.738 6.470 6.738 185,271 +0.18(+2.72%)
Sep 15, 2017 6.604 6.693 6.403 6.559 1,383,592 +0.00(+0.00%)
Sep 14, 2017 6.604 6.738 6.470 6.559 241,832 -0.04(-0.68%)
Sep 13, 2017 6.648 6.738 6.559 6.604 145,557 -0.04(-0.67%)
Sep 12, 2017 6.693 6.782 6.626 6.648 171,184 -0.09(-1.32%)
Sep 11, 2017 6.827 6.871 6.648 6.738 133,068 +0.00(+0.00%)
Sep 08, 2017 6.871 6.961 6.693 6.738 105,731 -0.13(-1.95%)
Sep 07, 2017 6.827 7.005 6.738 6.871 152,517 +0.04(+0.65%)
Sep 06, 2017 6.961 7.139 6.827 6.827 130,900 -0.09(-1.29%)
Sep 05, 2017 7.228 7.318 6.849 6.916 234,613 -0.31(-4.32%)
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.