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, 2017 7.184 7.273 7.139 7.228 323,896 +0.09(+1.25%)
Aug 30, 2017 7.184 7.228 7.094 7.139 92,635 -0.04(-0.62%)
Aug 29, 2017 7.139 7.184 7.005 7.184 181,684 +0.00(+0.00%)
Aug 28, 2017 7.094 7.184 6.961 7.184 173,867 +0.09(+1.26%)
Aug 25, 2017 6.871 7.094 6.827 7.094 184,473 +0.27(+3.92%)
Aug 24, 2017 6.559 6.871 6.559 6.827 229,958 +0.27(+4.08%)
Aug 23, 2017 6.470 6.709 6.470 6.559 66,227 +0.04(+0.68%)
Aug 22, 2017 6.425 6.559 6.381 6.514 80,099 +0.09(+1.39%)
Aug 21, 2017 6.470 6.510 6.291 6.425 149,298 -0.09(-1.37%)
Aug 18, 2017 6.336 6.559 6.291 6.514 82,597 +0.09(+1.39%)
Aug 17, 2017 6.559 6.648 6.381 6.425 165,057 -0.22(-3.36%)
Aug 16, 2017 6.514 6.693 6.381 6.648 137,558 +0.13(+2.05%)
Aug 15, 2017 6.648 6.871 6.470 6.514 179,599 -0.13(-2.01%)
Aug 14, 2017 6.470 6.693 6.470 6.648 129,337 +0.18(+2.76%)
Aug 11, 2017 6.202 6.604 6.134 6.470 188,804 +0.04(+0.69%)
Aug 10, 2017 6.470 6.559 6.381 6.425 136,118 -0.04(-0.69%)
Aug 09, 2017 6.559 6.604 6.425 6.470 109,690 -0.13(-2.03%)
Aug 08, 2017 6.738 6.827 6.559 6.604 110,226 -0.13(-1.99%)
Aug 07, 2017 6.871 6.961 6.639 6.738 169,781 -0.13(-1.95%)
Aug 04, 2017 7.050 7.094 6.693 6.871 173,636 -0.13(-1.91%)
Aug 03, 2017 7.094 7.184 6.894 7.005 170,535 -0.09(-1.26%)
Aug 02, 2017 6.871 7.273 6.871 7.094 205,636 +0.00(+0.00%)
Aug 01, 2017 7.005 7.184 7.005 7.094 170,152 +0.00(+0.00%)
Jul 31, 2017 7.050 7.184 6.961 7.094 162,793 +0.00(+0.00%)
Jul 28, 2017 7.050 7.228 6.916 7.094 125,406 +0.00(+0.00%)
Jul 27, 2017 7.094 7.184 6.871 7.094 193,079 +0.00(+0.00%)
Jul 26, 2017 7.139 7.228 7.005 7.094 199,146 +0.00(+0.00%)
Jul 25, 2017 7.094 7.161 6.973 7.094 124,713 +0.09(+1.27%)
Jul 24, 2017 6.961 7.094 6.827 7.005 71,202 +0.04(+0.64%)
Jul 21, 2017 7.139 7.139 6.916 6.961 206,349 -0.09(-1.27%)
Jul 20, 2017 7.228 7.228 7.005 7.050 114,488 -0.09(-1.25%)
Jul 19, 2017 7.005 7.228 7.005 7.139 139,365 +0.13(+1.91%)
Jul 18, 2017 7.094 7.184 7.005 7.005 103,197 -0.13(-1.88%)
Jul 17, 2017 7.139 7.362 7.094 7.139 133,522 +0.00(+0.00%)
Jul 14, 2017 7.094 7.228 7.094 7.139 129,974 +0.00(+0.00%)
Jul 13, 2017 7.094 7.228 7.050 7.139 118,844 +0.04(+0.63%)
Jul 12, 2017 7.050 7.228 7.050 7.094 171,431 +0.09(+1.27%)
Jul 11, 2017 6.871 7.139 6.760 7.005 159,406 +0.18(+2.61%)
Jul 10, 2017 6.961 7.184 6.827 6.827 117,426 -0.18(-2.55%)
Jul 07, 2017 7.050 7.094 6.916 7.005 123,051 +0.00(+0.00%)
Jul 06, 2017 7.184 7.318 6.961 7.005 149,286 -0.22(-3.09%)
Jul 05, 2017 7.496 7.496 7.184 7.228 70,320 -0.31(-4.14%)
Jul 03, 2017 7.228 7.585 7.228 7.541 150,741 +0.27(+3.68%)
Jun 30, 2017 7.362 7.407 7.228 7.273 125,740 -0.04(-0.61%)
Jun 29, 2017 7.451 7.585 7.094 7.318 198,150 -0.13(-1.80%)
Jun 28, 2017 7.630 7.675 7.407 7.451 140,806 -0.13(-1.76%)
Jun 27, 2017 7.451 7.808 7.407 7.585 223,053 +0.09(+1.19%)
Jun 26, 2017 7.273 7.496 7.184 7.496 378,415 +0.22(+3.07%)
Jun 23, 2017 7.005 7.273 7.005 7.273 576,354 +0.27(+3.82%)
Jun 22, 2017 6.827 7.050 6.827 7.005 144,929 +0.18(+2.61%)
Jun 21, 2017 7.050 7.094 6.782 6.827 91,406 -0.18(-2.55%)
Jun 20, 2017 7.050 7.094 6.871 7.005 117,852 -0.04(-0.63%)
Jun 19, 2017 6.916 7.094 6.871 7.050 104,117 +0.04(+0.64%)
Jun 16, 2017 6.738 7.050 6.738 7.005 145,217 +0.22(+3.29%)
Jun 15, 2017 6.871 7.094 6.693 6.782 66,543 -0.13(-1.94%)
Jun 14, 2017 7.050 7.139 6.916 6.916 111,330 -0.18(-2.52%)
Jun 13, 2017 7.005 7.228 7.005 7.094 139,143 +0.09(+1.27%)
Jun 12, 2017 6.916 7.094 6.871 7.005 258,874 +0.13(+1.95%)
Jun 09, 2017 6.738 7.005 6.604 6.871 180,559 +0.13(+1.99%)
Jun 08, 2017 6.381 6.760 6.336 6.738 147,004 +0.36(+5.59%)
Jun 07, 2017 6.470 6.559 6.358 6.381 71,679 -0.09(-1.38%)
Jun 06, 2017 6.381 6.514 6.224 6.470 96,183 +0.04(+0.69%)
Jun 05, 2017 6.336 6.470 6.336 6.425 109,285 +0.00(+0.00%)
Jun 02, 2017 6.425 6.470 6.336 6.425 97,641 +0.00(+0.00%)
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.