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

Ardmore Shipping Corp (NY: ASC )

17.79 +0.46 (+2.63%)
Streaming Delayed Price Updated: 2:26 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 (%)
Jun 29, 2018 7.346 7.433 7.105 7.171 175,124 -0.13(-1.80%)
Jun 28, 2018 7.433 7.455 7.258 7.302 203,177 -0.09(-1.18%)
Jun 27, 2018 7.433 7.521 7.346 7.389 154,103 +0.00(+0.00%)
Jun 26, 2018 7.389 7.433 7.280 7.389 172,683 +0.04(+0.60%)
Jun 25, 2018 7.477 7.477 7.258 7.346 175,965 -0.13(-1.75%)
Jun 22, 2018 7.127 7.564 7.061 7.477 1,024,350 +0.48(+6.88%)
Jun 21, 2018 7.083 7.214 6.952 6.996 180,281 -0.04(-0.62%)
Jun 20, 2018 6.908 7.040 6.865 7.040 202,106 +0.13(+1.90%)
Jun 19, 2018 6.777 6.908 6.646 6.908 152,806 +0.13(+1.94%)
Jun 18, 2018 6.515 6.821 6.471 6.777 225,208 +0.26(+4.03%)
Jun 15, 2018 6.559 6.384 6.515 165,504 -0.04(-0.67%)
Jun 14, 2018 6.559 6.602 6.471 6.559 182,108 +0.00(+0.00%)
Jun 13, 2018 6.602 6.602 6.471 6.559 652,961 +0.00(+0.00%)
Jun 12, 2018 6.908 6.908 6.515 6.559 356,679 -0.26(-3.85%)
Jun 11, 2018 6.908 6.996 6.777 6.821 191,802 -0.09(-1.27%)
Jun 08, 2018 7.040 7.083 6.865 6.908 229,748 -0.13(-1.86%)
Jun 07, 2018 6.996 7.040 6.908 7.040 99,640 +0.04(+0.63%)
Jun 06, 2018 6.952 6.996 219,897 -0.13(-1.84%)
Jun 05, 2018 7.171 7.258 7.083 7.127 315,991 +0.00(+0.00%)
Jun 04, 2018 7.127 7.214 7.083 7.127 148,846 +0.00(+0.00%)
Jun 01, 2018 7.127 7.171 7.040 7.127 146,931 +0.04(+0.62%)
May 31, 2018 7.302 7.389 7.040 7.083 285,909 -0.17(-2.41%)
May 30, 2018 6.996 7.324 6.974 7.258 190,325 +0.26(+3.75%)
May 29, 2018 7.040 7.083 6.865 6.996 126,813 -0.04(-0.62%)
May 25, 2018 7.040 7.040 7.040 0 +0.17(+2.55%)
May 24, 2018 6.952 6.996 6.821 6.865 97,119 -0.09(-1.26%)
May 23, 2018 6.996 7.083 6.865 6.952 191,827 -0.04(-0.62%)
May 22, 2018 7.083 7.127 6.996 6.996 129,483 -0.04(-0.62%)
May 21, 2018 6.952 7.040 6.865 7.040 132,304 +0.09(+1.26%)
May 18, 2018 7.127 7.127 6.908 6.952 98,460 -0.13(-1.85%)
May 17, 2018 7.040 7.127 6.996 7.083 111,780 +0.09(+1.25%)
May 16, 2018 7.258 7.302 6.952 6.996 240,234 -0.26(-3.61%)
May 15, 2018 7.346 7.389 7.214 7.258 106,146 -0.09(-1.19%)
May 14, 2018 7.521 7.542 7.302 7.346 112,681 -0.09(-1.18%)
May 11, 2018 7.389 7.477 7.302 7.433 177,867 +0.13(+1.80%)
May 10, 2018 7.564 7.564 7.258 7.302 280,619 -0.26(-3.47%)
May 09, 2018 7.477 7.652 7.433 7.564 257,544 +0.09(+1.17%)
May 08, 2018 7.258 7.564 7.214 7.477 397,537 +0.17(+2.40%)
May 07, 2018 7.171 7.346 7.127 7.302 261,112 +0.17(+2.45%)
May 04, 2018 6.996 7.171 6.952 7.127 210,908 +0.09(+1.24%)
May 03, 2018 6.952 7.149 6.952 7.040 171,972 +0.04(+0.63%)
May 02, 2018 6.996 7.127 6.952 6.996 276,533 +0.09(+1.27%)
May 01, 2018 7.040 7.040 6.865 6.908 188,495 -0.09(-1.25%)
Apr 30, 2018 7.083 7.127 6.908 6.996 123,022 -0.04(-0.62%)
Apr 27, 2018 7.127 7.214 6.996 7.040 147,729 -0.13(-1.83%)
Apr 26, 2018 7.083 7.214 7.040 7.171 126,956 +0.09(+1.23%)
Apr 25, 2018 7.127 7.171 7.040 7.083 228,170 -0.04(-0.61%)
Apr 24, 2018 7.127 7.127 6.996 7.127 238,054 +0.04(+0.62%)
Apr 23, 2018 7.083 7.083 6.952 7.083 147,189 +0.09(+1.25%)
Apr 20, 2018 6.952 7.083 6.908 6.996 181,883 +0.04(+0.63%)
Apr 19, 2018 6.996 7.040 6.952 6.952 164,153 +0.00(+0.00%)
Apr 18, 2018 6.996 7.040 6.908 6.952 271,411 -0.04(-0.62%)
Apr 17, 2018 6.996 7.018 6.865 6.996 186,933 +0.00(+0.00%)
Apr 16, 2018 7.040 7.171 6.908 6.996 308,494 +0.00(+0.00%)
Apr 13, 2018 6.952 7.040 6.908 6.996 391,239 +0.00(+0.00%)
Apr 12, 2018 7.040 7.083 6.952 6.996 160,473 +0.00(+0.00%)
Apr 11, 2018 6.602 7.040 6.602 6.996 448,956 +0.31(+4.58%)
Apr 10, 2018 6.734 6.777 6.580 6.690 304,134 +0.04(+0.66%)
Apr 09, 2018 6.559 6.646 6.515 6.646 312,075 +0.09(+1.33%)
Apr 06, 2018 6.777 6.843 6.602 6.559 236,513 -0.26(-3.85%)
Apr 05, 2018 6.690 6.865 6.580 6.821 195,421 +0.13(+1.96%)
Apr 04, 2018 6.384 6.690 6.384 6.690 216,210 +0.22(+3.38%)
Apr 03, 2018 6.384 6.559 6.384 6.471 236,765 +0.13(+2.07%)
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.