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 (%)
May 31, 2017 6.567 6.567 6.299 6.433 250,602 -0.13(-2.04%)
May 30, 2017 6.656 6.701 6.388 6.567 181,529 -0.09(-1.34%)
May 26, 2017 6.656 6.656 6.522 6.656 251,436 +0.00(+0.00%)
May 25, 2017 6.701 6.745 6.500 6.656 160,484 -0.04(-0.67%)
May 24, 2017 6.835 6.879 6.656 6.701 177,884 -0.18(-2.60%)
May 23, 2017 6.969 6.969 6.745 6.879 165,884 -0.09(-1.28%)
May 22, 2017 6.879 7.036 6.835 6.969 139,645 +0.09(+1.30%)
May 19, 2017 6.835 7.013 6.745 6.879 102,216 +0.00(+0.00%)
May 18, 2017 6.790 7.013 6.701 6.879 124,645 +0.09(+1.32%)
May 17, 2017 6.969 7.013 6.723 6.790 229,671 -0.27(-3.80%)
May 16, 2017 7.058 7.147 6.969 7.058 151,588 +0.09(+1.28%)
May 15, 2017 7.192 7.326 6.924 6.969 87,879 -0.13(-1.89%)
May 12, 2017 7.237 7.326 7.103 7.103 235,105 -0.18(-2.45%)
May 11, 2017 7.013 7.361 6.879 7.281 266,641 +0.22(+3.16%)
May 10, 2017 6.701 7.103 6.701 7.058 188,310 +0.31(+4.64%)
May 09, 2017 6.701 6.835 6.656 6.745 139,927 +0.09(+1.34%)
May 08, 2017 6.522 6.790 6.477 6.656 127,160 +0.13(+2.05%)
May 05, 2017 6.790 6.902 6.522 6.522 281,100 -0.22(-3.31%)
May 04, 2017 6.790 6.835 6.656 6.745 282,869 +0.00(+0.00%)
May 03, 2017 6.879 7.013 6.522 6.745 283,486 -0.04(-0.66%)
May 02, 2017 6.835 6.879 6.611 6.790 196,324 +0.04(+0.66%)
May 01, 2017 6.879 7.013 6.745 6.745 152,670 -0.18(-2.58%)
Apr 28, 2017 6.879 7.125 6.790 6.924 362,491 +0.04(+0.65%)
Apr 27, 2017 6.745 6.879 6.611 6.879 229,380 +0.13(+1.99%)
Apr 26, 2017 6.701 6.857 6.611 6.745 170,309 +0.04(+0.67%)
Apr 25, 2017 6.522 6.701 6.477 6.701 311,161 +0.18(+2.74%)
Apr 24, 2017 6.343 6.567 6.299 6.522 282,259 +0.31(+5.04%)
Apr 21, 2017 6.522 6.656 6.209 6.209 519,573 -0.45(-6.71%)
Apr 20, 2017 6.522 6.812 6.433 6.656 204,400 +0.13(+2.05%)
Apr 19, 2017 6.611 6.678 6.388 6.522 228,052 -0.09(-1.35%)
Apr 18, 2017 6.656 6.790 6.567 6.611 257,665 -0.09(-1.33%)
Apr 17, 2017 7.058 7.058 6.589 6.701 261,291 -0.22(-3.23%)
Apr 13, 2017 7.371 7.415 6.924 6.924 410,501 -0.49(-6.63%)
Apr 12, 2017 7.415 7.639 7.415 7.415 228,635 -0.09(-1.19%)
Apr 11, 2017 7.371 7.572 7.281 7.505 268,398 +0.09(+1.20%)
Apr 10, 2017 7.460 7.572 7.281 7.415 320,297 -0.04(-0.60%)
Apr 07, 2017 7.013 7.460 6.969 7.460 210,619 +0.49(+7.05%)
Apr 06, 2017 6.924 7.036 6.854 6.969 95,717 +0.04(+0.65%)
Apr 05, 2017 7.103 7.147 6.924 6.924 197,636 -0.22(-3.13%)
Apr 04, 2017 7.192 7.192 7.058 7.147 149,223 -0.04(-0.62%)
Apr 03, 2017 7.192 7.192 7.058 7.192 193,546 +0.00(+0.00%)
Mar 31, 2017 7.147 7.192 7.125 7.192 180,266 +0.00(+0.00%)
Mar 30, 2017 7.192 7.237 7.013 7.192 203,178 -0.04(-0.62%)
Mar 29, 2017 7.103 7.281 7.103 7.237 235,797 +0.09(+1.25%)
Mar 28, 2017 6.835 7.192 6.745 7.147 264,033 +0.31(+4.58%)
Mar 27, 2017 6.656 7.103 6.656 6.835 305,118 -0.13(-1.92%)
Mar 24, 2017 6.701 7.013 6.611 6.969 199,644 +0.36(+5.41%)
Mar 23, 2017 6.388 6.656 6.388 6.611 125,655 +0.27(+4.23%)
Mar 22, 2017 6.343 6.477 6.254 6.343 245,489 -0.04(-0.70%)
Mar 21, 2017 7.058 7.103 6.388 6.388 249,124 -0.63(-8.92%)
Mar 20, 2017 7.103 7.103 6.835 7.013 136,961 -0.09(-1.26%)
Mar 17, 2017 6.790 7.147 6.745 7.103 416,023 +0.31(+4.61%)
Mar 16, 2017 6.388 6.835 6.343 6.790 516,095 +0.40(+6.29%)
Mar 15, 2017 6.343 6.388 6.209 6.388 260,840 +0.09(+1.42%)
Mar 14, 2017 6.388 6.388 6.254 6.299 152,635 -0.09(-1.40%)
Mar 13, 2017 6.477 6.299 6.388 200,390 +0.09(+1.42%)
Mar 10, 2017 6.299 6.477 6.254 6.299 157,468 +0.04(+0.71%)
Mar 09, 2017 6.388 6.477 6.209 6.254 277,205 -0.13(-2.10%)
Mar 08, 2017 6.433 6.522 6.343 6.388 213,271 -0.04(-0.69%)
Mar 07, 2017 6.477 6.522 6.343 6.433 306,342 +0.04(+0.70%)
Mar 06, 2017 6.343 6.433 6.254 6.388 524,976 +0.22(+3.62%)
Mar 03, 2017 6.254 6.254 6.120 6.165 204,783 -0.04(-0.72%)
Mar 02, 2017 6.254 6.299 6.209 6.209 122,205 -0.04(-0.71%)
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.