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 (%)
Aug 31, 2016 6.265 6.550 6.229 6.443 552,596 +0.13(+2.12%)
Aug 30, 2016 6.327 6.398 6.211 6.309 540,068 +0.00(+0.00%)
Aug 29, 2016 6.336 6.479 6.291 6.309 274,470 -0.06(-0.98%)
Aug 26, 2016 6.354 6.541 6.265 6.372 441,706 +0.03(+0.42%)
Aug 25, 2016 6.532 6.702 6.202 6.345 1,108,689 -0.45(-6.57%)
Aug 24, 2016 7.023 7.059 6.755 6.791 344,303 -0.21(-2.93%)
Aug 23, 2016 6.996 7.121 6.952 6.996 189,864 +0.04(+0.51%)
Aug 22, 2016 7.059 7.059 6.907 6.961 187,290 -0.13(-1.89%)
Aug 19, 2016 7.068 7.112 6.916 7.094 296,880 -0.01(-0.13%)
Aug 18, 2016 7.103 7.166 7.023 7.103 232,576 +0.05(+0.76%)
Aug 17, 2016 7.077 7.077 6.871 7.050 372,170 +0.04(+0.51%)
Aug 16, 2016 7.193 7.228 6.916 7.014 435,042 -0.16(-2.24%)
Aug 15, 2016 6.961 7.193 6.943 7.175 338,328 +0.26(+3.74%)
Aug 12, 2016 6.943 7.032 6.827 6.916 370,905 -0.03(-0.39%)
Aug 11, 2016 6.987 7.066 6.828 6.943 396,151 +0.04(+0.51%)
Aug 10, 2016 7.075 7.075 6.767 6.908 439,772 -0.07(-1.01%)
Aug 09, 2016 7.040 7.084 6.890 6.978 293,177 -0.07(-1.00%)
Aug 08, 2016 7.216 7.365 7.031 7.048 441,804 -0.13(-1.84%)
Aug 05, 2016 6.864 7.216 6.828 7.180 388,371 +0.34(+5.02%)
Aug 04, 2016 7.092 7.207 6.776 6.837 621,229 -0.28(-3.96%)
Aug 03, 2016 6.688 7.128 6.582 7.119 1,177,079 +0.43(+6.45%)
Aug 02, 2016 6.899 6.934 6.089 6.688 1,875,914 +0.57(+9.35%)
Aug 01, 2016 6.230 6.424 6.058 6.116 511,707 -0.07(-1.14%)
Jul 29, 2016 6.072 6.362 6.072 6.186 1,354,791 +0.06(+1.01%)
Jul 28, 2016 6.028 6.212 5.948 6.124 397,890 +0.10(+1.61%)
Jul 27, 2016 6.300 6.346 5.935 6.028 543,251 -0.28(-4.46%)
Jul 26, 2016 6.406 6.485 6.283 6.309 472,762 -0.05(-0.83%)
Jul 25, 2016 6.344 6.468 6.300 6.362 327,107 +0.00(+0.00%)
Jul 22, 2016 6.450 6.564 6.318 6.362 340,314 -0.12(-1.90%)
Jul 21, 2016 6.265 6.591 6.265 6.485 360,825 +0.24(+3.80%)
Jul 20, 2016 6.248 6.309 6.063 6.248 350,734 +0.07(+1.14%)
Jul 19, 2016 6.265 6.371 6.124 6.177 314,754 -0.17(-2.64%)
Jul 18, 2016 6.292 6.380 6.151 6.344 507,048 -0.02(-0.28%)
Jul 15, 2016 6.380 6.450 6.239 6.362 373,012 -0.01(-0.14%)
Jul 14, 2016 6.424 6.485 6.277 6.371 336,421 +0.03(+0.42%)
Jul 13, 2016 6.432 6.512 6.309 6.344 452,276 -0.04(-0.69%)
Jul 12, 2016 6.283 6.415 6.230 6.388 405,351 +0.20(+3.27%)
Jul 11, 2016 6.248 6.371 6.142 6.186 363,468 -0.06(-0.99%)
Jul 08, 2016 6.142 6.340 5.913 6.248 545,480 +0.33(+5.65%)
Jul 07, 2016 6.142 6.292 5.799 5.913 695,606 -0.29(-4.68%)
Jul 06, 2016 5.896 6.256 5.737 6.204 521,763 +0.30(+5.07%)
Jul 05, 2016 6.239 6.283 5.790 5.904 716,693 -0.47(-7.32%)
Jul 01, 2016 6.300 6.371 6.371 6.371 616,401 +0.41(+6.94%)
Jun 30, 2016 6.045 6.283 5.869 5.957 1,506,180 -0.39(-6.10%)
Jun 29, 2016 6.336 6.380 6.195 6.344 373,599 +0.11(+1.84%)
Jun 28, 2016 5.896 6.274 5.896 6.230 512,279 +0.42(+7.27%)
Jun 27, 2016 6.388 6.388 5.684 5.808 987,483 -0.58(-9.09%)
Jun 24, 2016 6.538 6.617 6.336 6.388 1,106,981 -0.40(-5.84%)
Jun 23, 2016 6.776 6.838 6.644 6.784 422,401 +0.08(+1.18%)
Jun 22, 2016 6.943 7.013 6.679 6.705 537,319 -0.24(-3.42%)
Jun 21, 2016 7.057 7.057 6.740 6.943 581,938 +0.05(+0.77%)
Jun 20, 2016 7.180 7.180 6.881 6.890 370,738 -0.09(-1.26%)
Jun 17, 2016 6.943 7.207 6.916 6.978 600,973 +0.04(+0.63%)
Jun 16, 2016 6.952 7.022 6.864 6.934 547,399 -0.17(-2.35%)
Jun 15, 2016 7.216 7.365 6.996 7.101 1,177,069 -0.12(-1.71%)
Jun 14, 2016 7.304 7.524 6.943 7.224 1,547,668 -0.21(-2.84%)
Jun 13, 2016 7.532 7.700 7.392 7.436 754,258 -0.22(-2.87%)
Jun 10, 2016 7.770 7.788 7.418 7.656 1,232,778 -0.15(-1.92%)
Jun 09, 2016 7.656 7.823 7.594 7.805 1,611,723 +0.18(+2.31%)
Jun 08, 2016 7.638 7.884 7.585 7.629 6,277,916 -0.94(-10.99%)
Jun 07, 2016 8.641 8.700 8.483 8.571 164,469 -0.05(-0.61%)
Jun 06, 2016 8.412 8.738 8.412 8.623 166,987 +0.22(+2.62%)
Jun 03, 2016 8.271 8.491 8.175 8.403 189,094 +0.16(+1.92%)
Jun 02, 2016 8.263 8.263 7.972 8.245 143,516 -0.06(-0.74%)
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.