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

Ardmore Shipping Corp (NY: ASC )

17.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2016 7.064 7.309 7.064 7.157 195,820 +0.10(+1.44%)
Mar 30, 2016 6.962 7.123 6.869 7.055 142,644 +0.17(+2.46%)
Mar 29, 2016 6.835 6.920 6.539 6.886 266,615 +0.01(+0.12%)
Mar 28, 2016 6.793 6.886 6.699 6.877 204,605 +0.08(+1.25%)
Mar 24, 2016 6.657 6.793 6.793 6.793 348,067 +0.05(+0.75%)
Mar 23, 2016 6.996 7.055 6.623 6.742 278,185 -0.31(-4.44%)
Mar 22, 2016 7.165 7.267 6.979 7.055 188,095 -0.17(-2.34%)
Mar 21, 2016 7.419 7.419 7.157 7.225 191,203 -0.24(-3.18%)
Mar 18, 2016 7.699 7.978 7.255 7.462 440,203 -0.15(-2.00%)
Mar 17, 2016 7.301 7.686 7.284 7.614 178,587 +0.34(+4.66%)
Mar 16, 2016 7.123 7.496 7.114 7.275 307,848 +0.14(+2.02%)
Mar 15, 2016 7.182 7.258 7.004 7.131 161,736 -0.05(-0.71%)
Mar 14, 2016 7.242 7.326 7.046 7.182 151,923 -0.10(-1.40%)
Mar 11, 2016 7.250 7.445 7.182 7.284 143,539 +0.10(+1.42%)
Mar 10, 2016 7.242 7.385 6.996 7.182 171,008 -0.04(-0.59%)
Mar 09, 2016 7.038 7.343 6.970 7.225 262,233 +0.24(+3.39%)
Mar 08, 2016 7.504 7.504 6.954 6.987 332,046 -0.58(-7.72%)
Mar 07, 2016 7.487 7.801 7.462 7.572 211,559 +0.07(+0.90%)
Mar 04, 2016 7.436 7.707 7.360 7.504 209,178 +0.16(+2.19%)
Mar 03, 2016 7.013 7.453 7.013 7.343 364,341 +0.39(+5.60%)
Mar 02, 2016 6.945 7.148 6.937 6.954 680,013 +0.03(+0.37%)
Mar 01, 2016 6.852 7.131 6.793 6.928 248,488 +0.12(+1.74%)
Feb 29, 2016 6.691 7.030 6.691 6.810 246,220 +0.07(+1.01%)
Feb 26, 2016 6.699 6.962 6.606 6.742 327,650 +0.12(+1.79%)
Feb 25, 2016 6.674 6.750 6.378 6.623 204,516 -0.06(-0.89%)
Feb 24, 2016 6.598 6.742 6.403 6.683 169,851 -0.02(-0.25%)
Feb 23, 2016 6.945 6.979 6.572 6.699 262,993 -0.27(-3.89%)
Feb 22, 2016 7.064 7.284 6.920 6.970 250,585 -0.04(-0.60%)
Feb 19, 2016 6.903 7.089 6.750 7.013 221,640 +0.12(+1.72%)
Feb 18, 2016 6.970 7.081 6.725 6.894 225,556 +0.02(+0.25%)
Feb 17, 2016 6.649 7.114 6.649 6.877 331,378 +0.25(+3.70%)
Feb 16, 2016 6.471 6.733 6.335 6.632 172,913 +0.29(+4.54%)
Feb 12, 2016 6.606 6.344 6.344 6.344 422,451 -0.16(-2.47%)
Feb 11, 2016 6.064 6.547 6.022 6.505 427,841 +0.16(+2.54%)
Feb 10, 2016 6.293 6.572 6.221 6.344 371,459 +0.09(+1.49%)
Feb 09, 2016 6.442 6.484 5.951 6.251 587,470 -0.25(-3.84%)
Feb 08, 2016 6.800 6.842 6.459 6.500 550,918 -0.42(-6.02%)
Feb 05, 2016 6.891 7.233 6.866 6.916 402,340 -0.22(-3.03%)
Feb 04, 2016 7.249 7.358 6.866 7.133 535,833 -0.15(-2.06%)
Feb 03, 2016 7.574 7.607 6.484 7.283 2,177,334 -0.83(-10.26%)
Feb 02, 2016 7.998 8.165 7.799 8.115 335,961 -0.12(-1.42%)
Feb 01, 2016 8.390 8.481 8.206 8.231 321,736 -0.22(-2.56%)
Jan 29, 2016 8.431 8.623 8.240 8.448 447,386 +0.06(+0.69%)
Jan 28, 2016 8.215 8.578 8.206 8.390 234,727 +0.28(+3.49%)
Jan 27, 2016 8.073 8.265 7.915 8.107 358,169 +0.01(+0.10%)
Jan 26, 2016 7.915 8.234 7.824 8.098 188,817 +0.25(+3.18%)
Jan 25, 2016 7.907 8.406 7.790 7.849 234,158 -0.22(-2.68%)
Jan 22, 2016 8.115 8.281 7.865 8.065 334,956 +0.09(+1.15%)
Jan 21, 2016 7.832 8.149 7.649 7.973 308,810 +0.20(+2.57%)
Jan 20, 2016 7.499 7.948 6.954 7.774 415,831 +0.09(+1.19%)
Jan 19, 2016 7.665 7.865 7.432 7.682 266,950 +0.02(+0.33%)
Jan 15, 2016 7.857 7.657 7.657 7.657 394,569 -0.46(-5.64%)
Jan 14, 2016 7.699 8.157 7.483 8.115 369,829 +0.41(+5.29%)
Jan 13, 2016 8.706 8.764 7.591 7.707 407,056 -1.00(-11.47%)
Jan 12, 2016 9.130 9.147 8.007 8.706 633,432 -0.26(-2.88%)
Jan 11, 2016 9.022 9.130 8.747 8.964 354,106 -0.05(-0.55%)
Jan 08, 2016 9.621 9.871 9.005 9.014 368,666 -0.60(-6.23%)
Jan 07, 2016 9.913 10.03 9.505 9.613 217,631 -0.52(-5.17%)
Jan 06, 2016 9.913 10.40 9.913 10.14 170,919 -0.02(-0.16%)
Jan 05, 2016 10.29 10.36 9.813 10.15 162,407 -0.11(-1.05%)
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.