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, 2018 7.451 7.541 7.184 7.228 280,173 -0.18(-2.41%)
May 30, 2018 7.139 7.474 7.117 7.407 186,506 +0.27(+3.75%)
May 29, 2018 7.184 7.228 7.005 7.139 124,268 -0.04(-0.62%)
May 25, 2018 7.184 7.184 7.184 0 +0.18(+2.55%)
May 24, 2018 7.094 7.139 6.961 7.005 95,170 -0.09(-1.26%)
May 23, 2018 7.139 7.228 7.005 7.094 187,978 -0.04(-0.63%)
May 22, 2018 7.228 7.273 7.139 7.139 126,885 -0.04(-0.62%)
May 21, 2018 7.094 7.184 7.005 7.184 129,650 +0.09(+1.26%)
May 18, 2018 7.273 7.273 7.050 7.094 96,485 -0.13(-1.85%)
May 17, 2018 7.184 7.273 7.139 7.228 109,537 +0.09(+1.25%)
May 16, 2018 7.407 7.451 7.094 7.139 235,414 -0.27(-3.61%)
May 15, 2018 7.496 7.541 7.362 7.407 104,016 -0.09(-1.19%)
May 14, 2018 7.675 7.697 7.451 7.496 110,420 -0.09(-1.18%)
May 11, 2018 7.541 7.630 7.451 7.585 174,298 +0.13(+1.80%)
May 10, 2018 7.719 7.719 7.407 7.451 274,989 -0.27(-3.47%)
May 09, 2018 7.630 7.808 7.585 7.719 252,376 +0.09(+1.17%)
May 08, 2018 7.407 7.719 7.362 7.630 389,561 +0.18(+2.40%)
May 07, 2018 7.318 7.496 7.273 7.451 255,873 +0.18(+2.45%)
May 04, 2018 7.139 7.318 7.094 7.273 206,677 +0.09(+1.24%)
May 03, 2018 7.094 7.295 7.094 7.184 168,522 +0.04(+0.63%)
May 02, 2018 7.139 7.273 7.094 7.139 270,985 +0.09(+1.27%)
May 01, 2018 7.184 7.184 7.005 7.050 184,713 -0.09(-1.25%)
Apr 30, 2018 7.228 7.273 7.050 7.139 120,554 -0.04(-0.62%)
Apr 27, 2018 7.273 7.362 7.139 7.184 144,765 -0.13(-1.83%)
Apr 26, 2018 7.228 7.362 7.184 7.318 124,409 +0.09(+1.23%)
Apr 25, 2018 7.273 7.318 7.184 7.228 223,592 -0.04(-0.61%)
Apr 24, 2018 7.273 7.273 7.139 7.273 233,278 +0.04(+0.62%)
Apr 23, 2018 7.228 7.228 7.094 7.228 144,236 +0.09(+1.25%)
Apr 20, 2018 7.094 7.228 7.050 7.139 178,234 +0.04(+0.63%)
Apr 19, 2018 7.139 7.184 7.094 7.094 160,859 +0.00(+0.00%)
Apr 18, 2018 7.139 7.184 7.050 7.094 265,966 -0.04(-0.63%)
Apr 17, 2018 7.139 7.161 7.005 7.139 183,182 +0.00(+0.00%)
Apr 16, 2018 7.184 7.318 7.050 7.139 302,304 +0.00(+0.00%)
Apr 13, 2018 7.094 7.184 7.050 7.139 383,389 +0.00(+0.00%)
Apr 12, 2018 7.184 7.228 7.094 7.139 157,253 +0.00(+0.00%)
Apr 11, 2018 6.738 7.184 6.738 7.139 439,949 +0.31(+4.58%)
Apr 10, 2018 6.871 6.916 6.715 6.827 298,032 +0.04(+0.66%)
Apr 09, 2018 6.693 6.782 6.648 6.782 305,814 +0.09(+1.33%)
Apr 06, 2018 6.916 6.983 6.738 6.693 231,768 -0.27(-3.85%)
Apr 05, 2018 6.827 7.005 6.715 6.961 191,500 +0.13(+1.96%)
Apr 04, 2018 6.514 6.827 6.514 6.827 211,872 +0.22(+3.38%)
Apr 03, 2018 6.514 6.693 6.514 6.604 232,014 +0.13(+2.07%)
Apr 02, 2018 6.782 6.827 6.425 6.470 222,283 -0.31(-4.61%)
Mar 29, 2018 6.782 6.782 6.782 0 -0.13(-1.94%)
Mar 28, 2018 6.916 7.050 6.827 6.916 147,113 -0.04(-0.64%)
Mar 27, 2018 7.094 7.139 6.916 6.961 103,811 -0.13(-1.89%)
Mar 26, 2018 7.094 7.094 6.983 7.094 133,795 +0.09(+1.27%)
Mar 23, 2018 7.139 7.139 7.005 7.005 255,521 -0.09(-1.26%)
Mar 22, 2018 7.094 7.139 6.871 7.094 253,996 -0.04(-0.63%)
Mar 21, 2018 7.094 7.184 7.005 7.139 137,263 +0.04(+0.63%)
Mar 20, 2018 7.184 7.184 7.050 7.094 72,783 -0.04(-0.63%)
Mar 19, 2018 7.228 7.228 7.005 7.139 107,903 -0.04(-0.62%)
Mar 16, 2018 7.005 7.273 6.961 7.184 534,587 +0.18(+2.55%)
Mar 15, 2018 7.050 7.139 6.827 7.005 132,380 +0.00(+0.00%)
Mar 14, 2018 7.094 7.094 7.094 7.005 99,967 -0.04(-0.63%)
Mar 13, 2018 7.050 7.184 6.961 7.050 134,104 +0.00(+0.00%)
Mar 12, 2018 7.005 7.050 6.916 7.050 90,784 +0.09(+1.28%)
Mar 09, 2018 6.916 6.961 6.782 6.961 113,683 +0.04(+0.65%)
Mar 08, 2018 7.005 7.072 6.827 6.916 116,095 -0.13(-1.90%)
Mar 07, 2018 7.005 7.050 185,132 -0.13(-1.86%)
Mar 06, 2018 7.184 7.273 7.050 7.184 138,293 +0.00(+0.00%)
Mar 05, 2018 7.005 7.251 7.005 7.184 241,622 +0.18(+2.55%)
Mar 02, 2018 6.693 7.094 6.559 7.005 273,154 +0.27(+3.97%)
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.