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, 2016 8.219 8.377 8.034 8.342 174,676 +0.11(+1.39%)
May 27, 2016 7.964 8.227 8.227 8.227 211,035 +0.26(+3.31%)
May 26, 2016 7.981 8.095 7.749 7.964 175,251 +0.04(+0.44%)
May 25, 2016 8.245 8.315 7.788 7.928 332,709 -0.23(-2.80%)
May 24, 2016 7.937 8.166 7.744 8.157 148,756 +0.32(+4.04%)
May 23, 2016 8.034 8.034 7.788 7.840 130,618 -0.23(-2.84%)
May 20, 2016 7.964 8.166 7.840 8.069 108,053 +0.16(+2.00%)
May 19, 2016 8.060 8.060 7.748 7.911 152,893 -0.22(-2.71%)
May 18, 2016 8.060 8.227 7.956 8.131 151,886 +0.01(+0.11%)
May 17, 2016 8.016 8.307 7.981 8.122 171,040 +0.10(+1.21%)
May 16, 2016 7.867 8.131 7.858 8.025 95,106 +0.17(+2.13%)
May 13, 2016 7.832 7.968 7.796 7.858 115,184 -0.04(-0.45%)
May 12, 2016 7.814 8.157 7.779 7.893 196,345 +0.11(+1.47%)
May 11, 2016 7.831 7.967 7.753 7.779 139,408 -0.10(-1.32%)
May 10, 2016 7.424 7.943 7.338 7.882 198,634 +0.50(+6.79%)
May 09, 2016 7.476 7.511 7.139 7.381 136,053 -0.10(-1.27%)
May 06, 2016 7.407 7.571 7.009 7.476 196,212 +0.03(+0.35%)
May 05, 2016 7.701 7.770 7.416 7.450 238,760 -0.36(-4.65%)
May 04, 2016 7.718 8.021 7.623 7.813 209,909 +0.09(+1.12%)
May 03, 2016 7.857 7.904 7.563 7.727 185,535 -0.23(-2.93%)
May 02, 2016 8.038 8.081 7.822 7.960 184,838 -0.12(-1.50%)
Apr 29, 2016 8.081 8.280 7.926 8.081 159,687 -0.03(-0.32%)
Apr 28, 2016 8.021 8.245 7.978 8.107 262,879 +0.05(+0.64%)
Apr 27, 2016 8.263 8.349 7.943 8.055 306,041 -0.19(-2.31%)
Apr 26, 2016 8.150 8.306 8.099 8.245 169,665 +0.10(+1.17%)
Apr 25, 2016 8.358 8.358 8.094 8.150 93,651 -0.22(-2.68%)
Apr 22, 2016 8.107 8.401 8.073 8.375 234,681 +0.16(+2.00%)
Apr 21, 2016 8.548 8.600 8.194 8.211 179,871 -0.35(-4.04%)
Apr 20, 2016 8.289 8.608 8.220 8.557 162,783 +0.24(+2.91%)
Apr 19, 2016 8.358 8.453 8.211 8.315 187,671 +0.00(+0.00%)
Apr 18, 2016 8.038 8.427 7.952 8.315 296,272 +0.18(+2.23%)
Apr 15, 2016 7.891 8.237 7.779 8.133 297,317 +0.17(+2.17%)
Apr 14, 2016 7.779 8.064 7.692 7.960 216,154 +0.20(+2.56%)
Apr 13, 2016 7.658 7.779 7.614 7.761 160,298 +0.12(+1.58%)
Apr 12, 2016 7.381 7.692 7.372 7.640 145,568 +0.27(+3.63%)
Apr 11, 2016 7.200 7.450 7.191 7.372 157,679 +0.21(+2.90%)
Apr 08, 2016 6.802 7.208 6.802 7.165 164,688 +0.44(+6.56%)
Apr 07, 2016 6.811 6.880 6.638 6.724 213,602 -0.16(-2.38%)
Apr 06, 2016 7.035 7.035 6.819 6.888 125,002 -0.10(-1.48%)
Apr 05, 2016 6.785 7.009 6.742 6.992 163,206 +0.19(+2.80%)
Apr 04, 2016 7.001 7.096 6.785 6.802 146,047 -0.20(-2.84%)
Apr 01, 2016 7.217 7.226 6.914 7.001 224,628 -0.30(-4.14%)
Mar 31, 2016 7.208 7.459 7.208 7.303 191,891 +0.10(+1.44%)
Mar 30, 2016 7.105 7.269 7.009 7.200 139,782 +0.17(+2.46%)
Mar 29, 2016 6.975 7.061 6.672 7.027 261,266 +0.01(+0.12%)
Mar 28, 2016 6.932 7.027 6.837 7.018 200,500 +0.09(+1.25%)
Mar 24, 2016 6.793 6.932 6.932 6.932 341,084 +0.05(+0.75%)
Mar 23, 2016 7.139 7.200 6.759 6.880 272,603 -0.32(-4.44%)
Mar 22, 2016 7.312 7.416 7.122 7.200 184,322 -0.17(-2.34%)
Mar 21, 2016 7.571 7.571 7.303 7.372 187,367 -0.24(-3.18%)
Mar 18, 2016 7.857 8.142 7.404 7.614 431,371 -0.16(-2.00%)
Mar 17, 2016 7.450 7.844 7.433 7.770 175,004 +0.35(+4.66%)
Mar 16, 2016 7.269 7.649 7.260 7.424 301,672 +0.15(+2.02%)
Mar 15, 2016 7.329 7.407 7.148 7.277 158,492 -0.05(-0.71%)
Mar 14, 2016 7.390 7.476 7.190 7.329 148,875 -0.10(-1.40%)
Mar 11, 2016 7.398 7.597 7.329 7.433 140,659 +0.10(+1.42%)
Mar 10, 2016 7.390 7.537 7.139 7.329 167,577 -0.04(-0.59%)
Mar 09, 2016 7.182 7.494 7.113 7.372 256,972 +0.24(+3.39%)
Mar 08, 2016 7.658 7.658 7.096 7.130 325,385 -0.60(-7.72%)
Mar 07, 2016 7.640 7.960 7.614 7.727 207,315 +0.07(+0.90%)
Mar 04, 2016 7.589 7.865 7.511 7.658 204,981 +0.16(+2.19%)
Mar 03, 2016 7.156 7.606 7.156 7.494 357,031 +0.40(+5.60%)
Mar 02, 2016 7.087 7.294 7.079 7.096 666,369 +0.03(+0.37%)
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.