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

Ardmore Shipping Corp (NY: ASC )

17.78 +0.45 (+2.60%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 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, 2018 5.046 5.194 4.932 5.151 353,237 +0.10(+1.90%)
Nov 29, 2018 5.081 5.142 5.028 5.055 266,876 -0.05(-1.03%)
Nov 28, 2018 4.985 5.203 4.880 5.107 273,097 +0.14(+2.82%)
Nov 27, 2018 4.967 5.107 4.950 4.967 355,670 -0.03(-0.70%)
Nov 26, 2018 4.941 5.055 4.792 5.002 327,475 +0.10(+1.96%)
Nov 23, 2018 4.836 4.976 4.801 4.906 70,784 +0.00(+0.00%)
Nov 21, 2018 4.906 4.906 4.906 0 +0.24(+5.06%)
Nov 20, 2018 5.063 5.063 4.638 4.670 544,629 -0.49(-9.49%)
Nov 19, 2018 5.457 5.492 5.081 5.159 232,101 -0.31(-5.60%)
Nov 16, 2018 5.431 5.492 5.352 5.466 146,600 +0.03(+0.64%)
Nov 15, 2018 5.466 5.500 5.256 5.431 265,009 -0.07(-1.27%)
Nov 14, 2018 5.518 5.605 5.466 5.500 173,618 +0.05(+0.96%)
Nov 13, 2018 6.034 6.113 5.431 5.448 198,711 -0.59(-9.71%)
Nov 12, 2018 6.288 6.331 5.955 6.034 612,959 -0.26(-4.17%)
Nov 09, 2018 6.209 6.375 6.086 6.296 280,051 +0.04(+0.70%)
Nov 08, 2018 6.156 6.349 6.060 6.253 419,334 +0.04(+0.70%)
Nov 07, 2018 5.946 6.366 5.946 6.209 591,690 +0.01(+0.14%)
Nov 06, 2018 6.078 6.226 6.078 6.200 279,656 +0.13(+2.16%)
Nov 05, 2018 6.261 6.366 6.034 6.069 251,329 -0.06(-1.00%)
Nov 02, 2018 5.981 6.218 5.702 6.130 183,880 +0.24(+4.01%)
Nov 01, 2018 5.640 5.981 5.640 5.894 231,940 +0.24(+4.33%)
Oct 31, 2018 5.850 5.885 5.649 5.649 106,290 -0.23(-3.87%)
Oct 30, 2018 5.850 5.929 5.763 5.877 226,229 +0.03(+0.45%)
Oct 29, 2018 5.754 5.946 5.640 5.850 168,173 +0.15(+2.61%)
Oct 26, 2018 5.431 5.780 5.422 5.702 283,138 +0.13(+2.35%)
Oct 25, 2018 5.562 5.719 5.492 5.570 155,952 +0.11(+2.08%)
Oct 24, 2018 5.702 5.842 5.457 5.457 95,021 -0.26(-4.59%)
Oct 23, 2018 5.807 5.894 5.710 5.719 170,140 -0.16(-2.68%)
Oct 22, 2018 5.938 6.043 5.702 5.877 257,915 -0.09(-1.47%)
Oct 19, 2018 5.990 6.121 5.807 5.964 148,887 -0.14(-2.29%)
Oct 18, 2018 6.305 6.331 6.086 6.104 122,804 -0.21(-3.32%)
Oct 17, 2018 6.209 6.323 6.165 6.314 114,579 +0.06(+0.98%)
Oct 16, 2018 6.008 6.288 5.929 6.253 261,227 +0.23(+3.77%)
Oct 15, 2018 5.999 6.051 5.929 6.025 99,849 +0.05(+0.88%)
Oct 12, 2018 5.903 6.034 5.789 5.973 108,749 +0.15(+2.55%)
Oct 11, 2018 5.728 5.920 5.684 5.824 113,981 +0.04(+0.76%)
Oct 10, 2018 5.912 5.981 5.745 5.780 158,256 -0.18(-3.08%)
Oct 09, 2018 6.148 6.244 5.955 5.964 123,043 -0.18(-2.99%)
Oct 08, 2018 5.990 6.244 5.938 6.148 110,989 +0.17(+2.78%)
Oct 05, 2018 6.086 6.086 5.824 5.981 93,312 -0.09(-1.44%)
Oct 04, 2018 6.305 6.375 6.051 6.069 125,539 -0.26(-4.14%)
Oct 03, 2018 6.209 6.384 6.174 6.331 137,762 +0.14(+2.26%)
Oct 02, 2018 5.780 6.218 5.780 6.191 162,600 +0.38(+6.63%)
Oct 01, 2018 5.745 5.894 5.745 5.807 191,246 +0.12(+2.15%)
Sep 28, 2018 5.684 5.772 5.400 5.684 308,182 +0.04(+0.78%)
Sep 27, 2018 5.815 5.859 5.597 5.640 130,884 -0.17(-3.01%)
Sep 26, 2018 5.946 5.990 5.772 5.815 164,470 -0.13(-2.21%)
Sep 25, 2018 6.340 6.340 5.946 5.946 316,693 -0.09(-1.45%)
Sep 24, 2018 6.034 6.187 5.946 6.034 126,598 -0.04(-0.72%)
Sep 21, 2018 5.946 6.078 5.946 6.078 324,992 +0.09(+1.46%)
Sep 20, 2018 6.034 6.121 5.946 5.990 103,921 -0.04(-0.72%)
Sep 19, 2018 5.990 6.274 5.925 6.034 267,497 +0.09(+1.47%)
Sep 18, 2018 5.684 5.990 5.640 5.946 352,042 +0.31(+5.43%)
Sep 17, 2018 5.684 5.684 5.597 5.640 89,571 +0.00(+0.00%)
Sep 14, 2018 5.728 5.815 5.597 5.640 107,263 -0.13(-2.27%)
Sep 13, 2018 5.772 5.815 5.597 5.772 288,137 +0.00(+0.00%)
Sep 12, 2018 5.903 5.903 5.772 5.772 259,473 -0.13(-2.22%)
Sep 11, 2018 5.903 5.990 5.780 5.903 282,895 -0.04(-0.74%)
Sep 10, 2018 5.990 5.990 5.903 5.946 75,404 +0.00(+0.00%)
Sep 07, 2018 5.859 5.946 5.837 5.946 60,378 +0.04(+0.74%)
Sep 06, 2018 6.034 6.121 5.815 5.903 69,699 -0.17(-2.88%)
Sep 05, 2018 6.034 6.165 5.946 6.078 69,659 +0.04(+0.72%)
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.