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 31, 2019 8.015 8.290 7.978 8.186 185,611 +0.15(+1.91%)
Dec 30, 2019 8.060 8.168 7.996 8.033 112,133 +0.04(+0.45%)
Dec 27, 2019 8.250 8.250 7.911 7.996 176,103 -0.18(-2.21%)
Dec 26, 2019 8.123 8.512 8.123 8.177 106,158 +0.01(+0.11%)
Dec 24, 2019 8.123 8.250 8.046 8.168 108,558 +0.04(+0.44%)
Dec 23, 2019 7.915 8.182 7.843 8.132 244,217 +0.24(+3.10%)
Dec 20, 2019 7.843 8.024 7.788 7.888 272,612 +0.04(+0.46%)
Dec 19, 2019 7.598 7.856 7.580 7.852 285,228 +0.32(+4.20%)
Dec 18, 2019 7.508 7.562 7.273 7.535 392,702 +0.10(+1.34%)
Dec 17, 2019 7.481 7.508 7.309 7.436 293,411 +0.02(+0.24%)
Dec 16, 2019 7.644 7.669 7.415 7.418 248,528 -0.15(-2.03%)
Dec 13, 2019 7.743 7.788 7.553 7.571 206,283 -0.21(-2.67%)
Dec 12, 2019 7.689 7.861 7.653 7.779 225,308 +0.07(+0.94%)
Dec 11, 2019 7.743 7.761 7.580 7.707 176,606 -0.02(-0.23%)
Dec 10, 2019 7.490 7.761 7.481 7.725 195,488 +0.23(+3.02%)
Dec 09, 2019 7.463 7.635 7.463 7.499 159,460 -0.04(-0.48%)
Dec 06, 2019 7.354 7.562 7.354 7.535 187,490 +0.24(+3.35%)
Dec 05, 2019 7.372 7.418 7.273 7.291 223,852 -0.02(-0.25%)
Dec 04, 2019 7.300 7.363 7.237 7.309 206,169 +0.08(+1.13%)
Dec 03, 2019 7.119 7.264 7.056 7.228 289,375 +0.10(+1.40%)
Dec 02, 2019 7.228 7.237 7.020 7.128 375,301 -0.10(-1.38%)
Nov 29, 2019 7.372 7.390 7.182 7.228 127,130 -0.25(-3.39%)
Nov 27, 2019 7.526 7.553 7.390 7.481 141,612 +0.00(+0.00%)
Nov 26, 2019 7.517 7.671 7.472 7.481 134,166 -0.10(-1.31%)
Nov 25, 2019 7.463 7.698 7.445 7.580 206,759 +0.10(+1.33%)
Nov 22, 2019 7.571 7.653 7.454 7.481 210,374 -0.07(-0.96%)
Nov 21, 2019 7.571 7.653 7.363 7.553 260,755 -0.02(-0.24%)
Nov 20, 2019 7.463 7.716 7.327 7.571 369,253 +0.15(+2.07%)
Nov 19, 2019 7.345 7.427 7.200 7.418 243,358 +0.14(+1.99%)
Nov 18, 2019 7.418 7.490 7.191 7.273 169,728 -0.14(-1.83%)
Nov 15, 2019 7.237 7.463 7.237 7.409 214,685 +0.22(+3.02%)
Nov 14, 2019 7.164 7.300 7.155 7.191 234,648 -0.01(-0.13%)
Nov 13, 2019 7.146 7.327 7.146 7.200 226,760 -0.08(-1.12%)
Nov 12, 2019 6.857 7.418 6.857 7.282 434,432 +0.37(+5.37%)
Nov 11, 2019 6.721 6.947 6.658 6.911 218,409 +0.13(+1.87%)
Nov 08, 2019 6.784 6.821 6.640 6.784 377,965 -0.03(-0.40%)
Nov 07, 2019 7.182 7.182 6.767 6.811 280,498 -0.32(-4.44%)
Nov 06, 2019 7.427 7.508 7.119 7.128 348,192 -0.32(-4.25%)
Nov 05, 2019 7.779 7.861 7.282 7.445 552,261 -0.03(-0.36%)
Nov 04, 2019 7.526 7.617 7.390 7.472 334,678 +0.00(+0.00%)
Nov 01, 2019 7.309 7.490 7.210 7.472 403,502 +0.24(+3.38%)
Oct 31, 2019 7.427 7.427 7.029 7.228 471,542 -0.21(-2.80%)
Oct 30, 2019 7.571 7.635 7.409 7.436 295,677 -0.20(-2.61%)
Oct 29, 2019 7.761 7.843 7.571 7.635 248,421 -0.19(-2.43%)
Oct 28, 2019 7.698 7.906 7.698 7.825 179,420 +0.11(+1.41%)
Oct 25, 2019 7.915 7.933 7.698 7.716 300,581 -0.15(-1.95%)
Oct 24, 2019 8.042 8.177 7.793 7.870 389,350 -0.09(-1.14%)
Oct 23, 2019 7.716 8.042 7.653 7.960 279,213 +0.31(+4.02%)
Oct 22, 2019 7.698 7.852 7.589 7.653 382,834 -0.05(-0.59%)
Oct 21, 2019 8.096 8.096 7.657 7.698 434,760 -0.37(-4.60%)
Oct 18, 2019 8.051 8.186 7.933 8.069 304,008 +0.03(+0.34%)
Oct 17, 2019 8.458 8.530 7.987 8.042 614,626 -0.54(-6.32%)
Oct 16, 2019 8.141 8.856 8.105 8.584 678,639 +0.33(+3.94%)
Oct 15, 2019 8.322 8.367 7.879 8.259 795,997 -0.08(-0.98%)
Oct 14, 2019 7.888 8.404 7.834 8.340 418,835 +0.45(+5.73%)
Oct 11, 2019 7.761 8.096 7.716 7.888 588,781 +0.27(+3.56%)
Oct 10, 2019 7.418 7.635 7.418 7.617 433,619 +0.05(+0.60%)
Oct 09, 2019 7.553 7.797 7.390 7.571 422,464 -0.01(-0.12%)
Oct 08, 2019 7.345 7.698 7.291 7.580 453,153 +0.24(+3.20%)
Oct 07, 2019 6.965 7.490 6.938 7.345 512,391 +0.46(+6.70%)
Oct 04, 2019 6.413 6.893 6.413 6.884 264,874 +0.45(+7.03%)
Oct 03, 2019 6.169 6.459 6.169 6.432 265,420 +0.23(+3.64%)
Oct 02, 2019 6.079 6.205 5.979 6.205 146,685 +0.09(+1.48%)
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.