Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2016 6.702 6.702 6.702 0 +0.09(+1.37%)
Dec 29, 2016 6.702 6.838 6.475 6.611 286,607 -0.09(-1.35%)
Dec 28, 2016 6.656 6.860 6.566 6.702 378,486 +0.00(+0.00%)
Dec 27, 2016 6.566 6.702 6.521 6.702 400,356 +0.18(+2.78%)
Dec 23, 2016 6.521 6.521 6.521 0 -0.05(-0.69%)
Dec 22, 2016 6.611 6.747 6.521 6.566 373,062 -0.09(-1.36%)
Dec 21, 2016 6.317 6.656 6.294 6.656 306,473 +0.36(+5.76%)
Dec 20, 2016 6.339 6.521 6.204 6.294 305,125 +0.05(+0.72%)
Dec 19, 2016 6.068 6.430 6.022 6.249 375,856 +0.18(+2.98%)
Dec 16, 2016 6.249 6.339 6.068 6.068 420,837 -0.14(-2.19%)
Dec 15, 2016 6.113 6.294 6.022 6.204 176,434 +0.00(+0.00%)
Dec 14, 2016 6.204 6.294 6.022 6.204 270,250 +0.00(+0.00%)
Dec 13, 2016 6.294 6.475 6.068 6.204 250,731 +0.00(+0.00%)
Dec 12, 2016 6.656 6.747 6.158 6.204 425,426 -0.36(-5.52%)
Dec 09, 2016 6.475 6.702 6.339 6.566 327,457 +0.05(+0.69%)
Dec 08, 2016 6.339 6.566 6.113 6.521 214,862 +0.23(+3.60%)
Dec 07, 2016 6.294 6.430 6.249 6.294 167,626 +0.00(+0.00%)
Dec 06, 2016 6.339 6.475 6.158 6.294 213,220 +0.00(+0.00%)
Dec 05, 2016 6.204 6.543 6.204 6.294 326,478 +0.14(+2.21%)
Dec 02, 2016 6.068 6.204 5.977 6.158 179,859 +0.14(+2.26%)
Dec 01, 2016 6.204 6.430 5.977 6.022 311,873 -0.14(-2.21%)
Nov 30, 2016 6.249 6.339 6.068 6.158 243,675 +0.09(+1.49%)
Nov 29, 2016 6.113 6.249 5.755 6.068 314,966 -0.18(-2.90%)
Nov 28, 2016 6.113 6.339 5.977 6.249 333,141 +0.14(+2.22%)
Nov 25, 2016 6.113 6.249 6.022 6.113 104,938 +0.00(+0.00%)
Nov 23, 2016 6.113 6.113 6.113 0 -0.18(-2.88%)
Nov 22, 2016 6.385 6.430 6.204 6.294 292,500 -0.05(-0.71%)
Nov 21, 2016 6.249 6.385 6.068 6.339 400,717 +0.32(+5.26%)
Nov 18, 2016 6.204 6.204 5.932 6.022 352,009 -0.14(-2.21%)
Nov 17, 2016 6.158 6.339 5.977 6.158 421,433 +0.00(+0.00%)
Nov 16, 2016 5.615 6.607 5.615 6.158 954,460 +0.54(+9.68%)
Nov 15, 2016 5.751 5.824 5.389 5.615 711,152 -0.18(-3.13%)
Nov 14, 2016 5.932 6.113 5.751 5.796 492,002 -0.18(-3.03%)
Nov 11, 2016 5.570 5.977 5.570 5.977 598,117 +0.36(+6.45%)
Nov 10, 2016 5.162 5.751 5.026 5.615 612,239 +0.54(+10.71%)
Nov 09, 2016 5.026 5.261 4.890 5.072 477,435 -0.05(-0.88%)
Nov 08, 2016 4.981 5.207 4.890 5.117 216,495 +0.14(+2.73%)
Nov 07, 2016 5.026 5.117 4.936 4.981 598,502 +0.00(+0.00%)
Nov 04, 2016 5.072 5.081 4.845 4.981 545,574 -0.14(-2.65%)
Nov 03, 2016 5.117 5.207 4.981 5.117 511,756 +0.00(+0.00%)
Nov 02, 2016 5.072 5.162 4.528 5.117 1,378,433 -0.05(-0.88%)
Nov 01, 2016 5.524 5.751 5.117 5.162 845,993 -0.14(-2.56%)
Oct 31, 2016 5.751 5.751 5.298 5.298 465,635 -0.44(-7.73%)
Oct 28, 2016 5.841 5.878 5.705 5.742 358,610 -0.14(-2.46%)
Oct 27, 2016 5.850 5.932 5.778 5.887 258,363 +0.08(+1.40%)
Oct 26, 2016 5.914 5.986 5.778 5.805 271,339 -0.12(-1.99%)
Oct 25, 2016 5.977 6.041 5.905 5.923 247,382 -0.05(-0.91%)
Oct 24, 2016 6.204 6.223 5.968 5.977 267,609 -0.22(-3.51%)
Oct 21, 2016 6.077 6.276 6.050 6.195 293,583 +0.06(+1.03%)
Oct 20, 2016 5.950 6.195 5.945 6.131 356,606 +0.15(+2.58%)
Oct 19, 2016 6.022 6.113 5.959 5.977 442,824 +0.02(+0.30%)
Oct 18, 2016 6.086 6.086 5.941 5.959 235,692 +0.00(+0.00%)
Oct 17, 2016 6.022 6.022 5.950 5.959 206,316 -0.03(-0.45%)
Oct 14, 2016 6.068 6.095 5.932 5.986 397,900 -0.05(-0.75%)
Oct 13, 2016 6.122 6.140 6.022 6.032 389,319 -0.17(-2.77%)
Oct 12, 2016 6.258 6.303 6.123 6.204 230,734 -0.05(-0.87%)
Oct 11, 2016 6.403 6.421 6.213 6.258 250,878 -0.18(-2.81%)
Oct 10, 2016 6.548 6.602 6.412 6.439 157,315 -0.04(-0.56%)
Oct 07, 2016 6.557 6.629 6.448 6.475 180,505 -0.09(-1.38%)
Oct 06, 2016 6.457 6.575 6.425 6.566 221,508 +0.14(+2.11%)
Oct 05, 2016 6.466 6.539 6.412 6.430 190,164 +0.03(+0.42%)
Oct 04, 2016 6.376 6.466 6.330 6.403 235,272 +0.04(+0.57%)
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.