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 -0.47 (-2.62%)
Official Closing Price Updated: 6:30 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 (%)
Jul 31, 2017 6.916 7.048 6.829 6.960 165,933 +0.00(+0.00%)
Jul 28, 2017 6.916 7.092 6.785 6.960 127,824 +0.00(+0.00%)
Jul 27, 2017 6.960 7.048 6.741 6.960 196,803 +0.00(+0.00%)
Jul 26, 2017 7.004 7.092 6.873 6.960 202,987 +0.00(+0.00%)
Jul 25, 2017 6.960 7.026 6.841 6.960 127,119 +0.09(+1.27%)
Jul 24, 2017 6.829 6.960 6.698 6.873 72,575 +0.04(+0.64%)
Jul 21, 2017 7.004 7.004 6.785 6.829 210,329 -0.09(-1.27%)
Jul 20, 2017 7.092 7.092 6.873 6.916 116,696 -0.09(-1.25%)
Jul 19, 2017 6.873 7.092 6.873 7.004 142,053 +0.13(+1.91%)
Jul 18, 2017 6.960 7.048 6.873 6.873 105,187 -0.13(-1.88%)
Jul 17, 2017 7.004 7.223 6.960 7.004 136,097 +0.00(+0.00%)
Jul 14, 2017 6.960 7.092 6.960 7.004 132,481 +0.00(+0.00%)
Jul 13, 2017 6.960 7.092 6.916 7.004 121,136 +0.04(+0.63%)
Jul 12, 2017 6.916 7.092 6.916 6.960 174,737 +0.09(+1.27%)
Jul 11, 2017 6.741 7.004 6.632 6.873 162,480 +0.18(+2.61%)
Jul 10, 2017 6.829 7.048 6.698 6.698 119,691 -0.18(-2.55%)
Jul 07, 2017 6.916 6.960 6.785 6.873 125,425 +0.00(+0.00%)
Jul 06, 2017 7.048 7.179 6.829 6.873 152,165 -0.22(-3.09%)
Jul 05, 2017 7.354 7.354 7.048 7.092 71,676 -0.31(-4.14%)
Jul 03, 2017 7.092 7.442 7.092 7.398 153,648 +0.26(+3.68%)
Jun 30, 2017 7.223 7.267 7.092 7.135 128,165 -0.04(-0.61%)
Jun 29, 2017 7.310 7.442 6.960 7.179 201,972 -0.13(-1.80%)
Jun 28, 2017 7.486 7.529 7.267 7.310 143,522 -0.13(-1.76%)
Jun 27, 2017 7.310 7.661 7.267 7.442 227,355 +0.09(+1.19%)
Jun 26, 2017 7.135 7.354 7.048 7.354 385,713 +0.22(+3.07%)
Jun 23, 2017 6.873 7.135 6.873 7.135 587,469 +0.26(+3.82%)
Jun 22, 2017 6.698 6.916 6.698 6.873 147,724 +0.18(+2.61%)
Jun 21, 2017 6.916 6.960 6.654 6.698 93,169 -0.18(-2.55%)
Jun 20, 2017 6.916 6.960 6.741 6.873 120,125 -0.04(-0.63%)
Jun 19, 2017 6.785 6.960 6.741 6.916 106,125 +0.04(+0.64%)
Jun 16, 2017 6.610 6.916 6.610 6.873 148,017 +0.22(+3.29%)
Jun 15, 2017 6.741 6.960 6.566 6.654 67,827 -0.13(-1.94%)
Jun 14, 2017 6.916 7.004 6.785 6.785 113,477 -0.18(-2.52%)
Jun 13, 2017 6.873 7.092 6.873 6.960 141,827 +0.09(+1.27%)
Jun 12, 2017 6.785 6.960 6.741 6.873 263,866 +0.13(+1.95%)
Jun 09, 2017 6.610 6.873 6.479 6.741 184,041 +0.13(+1.99%)
Jun 08, 2017 6.260 6.632 6.216 6.610 149,839 +0.35(+5.59%)
Jun 07, 2017 6.347 6.435 6.238 6.260 73,062 -0.09(-1.38%)
Jun 06, 2017 6.260 6.391 6.107 6.347 98,038 +0.04(+0.69%)
Jun 05, 2017 6.216 6.347 6.216 6.304 111,393 +0.00(+0.00%)
Jun 02, 2017 6.304 6.347 6.216 6.304 99,524 +0.00(+0.00%)
Jun 01, 2017 6.304 6.479 6.216 6.304 215,495 +0.00(+0.00%)
May 31, 2017 6.435 6.435 6.172 6.304 255,733 -0.13(-2.04%)
May 30, 2017 6.522 6.566 6.260 6.435 185,245 -0.09(-1.34%)
May 26, 2017 6.522 6.522 6.391 6.522 256,584 +0.00(+0.00%)
May 25, 2017 6.566 6.610 6.369 6.522 163,769 -0.04(-0.67%)
May 24, 2017 6.698 6.741 6.522 6.566 181,526 -0.18(-2.60%)
May 23, 2017 6.829 6.829 6.610 6.741 169,281 -0.09(-1.28%)
May 22, 2017 6.741 6.895 6.698 6.829 142,504 +0.09(+1.30%)
May 19, 2017 6.698 6.873 6.610 6.741 104,309 +0.00(+0.00%)
May 18, 2017 6.654 6.873 6.566 6.741 127,197 +0.09(+1.32%)
May 17, 2017 6.829 6.873 6.588 6.654 234,374 -0.26(-3.80%)
May 16, 2017 6.916 7.004 6.829 6.916 154,691 +0.09(+1.28%)
May 15, 2017 7.048 7.179 6.785 6.829 89,678 -0.13(-1.89%)
May 12, 2017 7.092 7.179 6.960 6.960 239,919 -0.18(-2.45%)
May 11, 2017 6.873 7.214 6.741 7.135 272,100 +0.22(+3.16%)
May 10, 2017 6.566 6.960 6.566 6.916 192,166 +0.31(+4.64%)
May 09, 2017 6.566 6.698 6.522 6.610 142,792 +0.09(+1.34%)
May 08, 2017 6.391 6.654 6.347 6.522 129,764 +0.13(+2.05%)
May 05, 2017 6.654 6.763 6.391 6.391 286,855 -0.22(-3.31%)
May 04, 2017 6.654 6.698 6.522 6.610 288,660 +0.00(+0.00%)
May 03, 2017 6.741 6.873 6.391 6.610 289,291 -0.04(-0.66%)
May 02, 2017 6.698 6.741 6.479 6.654 200,344 +0.04(+0.66%)
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.