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 29, 2017 7.237 7.237 7.237 0 -0.09(-1.23%)
Dec 28, 2017 7.191 7.327 7.056 7.327 290,403 +0.18(+2.53%)
Dec 27, 2017 7.056 7.191 6.965 7.146 200,586 +0.09(+1.28%)
Dec 26, 2017 7.237 7.237 6.988 7.056 363,554 -0.18(-2.50%)
Dec 22, 2017 7.237 7.282 7.191 7.237 127,517 +0.05(+0.63%)
Dec 21, 2017 7.191 7.282 7.101 7.191 212,683 +0.05(+0.63%)
Dec 20, 2017 7.191 7.282 7.056 7.146 122,391 -0.05(-0.63%)
Dec 19, 2017 7.191 7.327 7.056 7.191 474,225 -0.05(-0.62%)
Dec 18, 2017 7.327 7.553 7.146 7.237 488,459 -0.05(-0.62%)
Dec 15, 2017 7.146 7.327 7.101 7.282 313,217 +0.14(+1.90%)
Dec 14, 2017 7.146 7.237 6.965 7.146 330,220 +0.00(+0.00%)
Dec 13, 2017 7.056 7.237 7.033 7.146 348,364 +0.09(+1.28%)
Dec 12, 2017 7.010 7.146 7.010 7.056 207,808 +0.05(+0.65%)
Dec 11, 2017 7.056 7.101 6.965 7.010 152,704 +0.00(+0.00%)
Dec 08, 2017 7.101 7.146 6.897 7.010 561,674 +0.00(+0.00%)
Dec 07, 2017 6.875 7.101 6.830 623,123 +0.00(+0.00%)
Dec 06, 2017 6.875 7.056 6.830 6.965 529,174 +0.09(+1.32%)
Dec 05, 2017 7.146 7.237 6.875 6.875 621,840 -0.27(-3.80%)
Dec 04, 2017 7.237 7.237 7.146 7.146 567,862 -0.05(-0.63%)
Dec 01, 2017 7.191 7.327 7.146 7.191 471,315 +0.00(+0.00%)
Nov 30, 2017 7.372 7.372 7.191 7.191 552,097 -0.14(-1.85%)
Nov 29, 2017 7.282 7.418 7.191 7.327 612,370 +0.05(+0.62%)
Nov 28, 2017 7.327 7.598 7.237 7.282 3,428,823 -0.68(-8.52%)
Nov 27, 2017 8.096 8.096 7.779 7.960 135,807 -0.09(-1.12%)
Nov 24, 2017 7.734 8.141 7.689 8.051 177,630 +0.36(+4.71%)
Nov 22, 2017 7.689 7.915 7.621 7.689 182,971 +0.00(+0.00%)
Nov 21, 2017 7.779 7.779 7.508 7.689 120,880 -0.09(-1.16%)
Nov 20, 2017 7.779 7.892 7.644 7.779 140,722 -0.05(-0.58%)
Nov 17, 2017 7.418 7.825 7.418 7.825 156,712 +0.32(+4.22%)
Nov 16, 2017 7.463 7.553 7.418 7.508 82,606 +0.05(+0.61%)
Nov 15, 2017 7.327 7.553 7.282 7.463 280,655 +0.05(+0.61%)
Nov 14, 2017 7.418 7.508 7.237 7.418 81,546 -0.09(-1.20%)
Nov 13, 2017 7.779 7.960 7.508 7.508 135,355 -0.27(-3.49%)
Nov 10, 2017 7.779 7.915 7.689 7.779 65,177 +0.00(+0.00%)
Nov 09, 2017 7.734 7.960 7.644 7.779 60,851 -0.05(-0.58%)
Nov 08, 2017 7.734 7.938 7.598 7.825 127,653 +0.14(+1.76%)
Nov 07, 2017 7.689 7.757 7.508 7.689 176,034 +0.09(+1.19%)
Nov 06, 2017 7.508 7.689 7.485 7.598 162,668 +0.09(+1.20%)
Nov 03, 2017 7.915 7.960 7.418 7.508 199,564 -0.41(-5.14%)
Nov 02, 2017 7.689 7.983 7.689 7.915 149,671 +0.23(+2.94%)
Nov 01, 2017 7.689 7.757 7.508 7.689 119,715 +0.18(+2.41%)
Oct 31, 2017 7.689 7.689 7.372 7.508 212,206 -0.09(-1.19%)
Oct 30, 2017 7.779 7.941 7.531 7.598 124,576 -0.23(-2.89%)
Oct 27, 2017 7.463 7.825 7.463 7.825 75,420 +0.32(+4.22%)
Oct 26, 2017 7.598 7.689 7.463 7.508 98,845 +0.00(+0.00%)
Oct 25, 2017 7.689 7.779 7.418 7.508 178,392 -0.18(-2.35%)
Oct 24, 2017 7.825 7.825 7.598 7.689 114,469 -0.05(-0.58%)
Oct 23, 2017 7.779 7.825 7.653 7.734 89,270 +0.00(+0.00%)
Oct 20, 2017 7.644 7.870 7.603 7.734 128,449 +0.14(+1.79%)
Oct 19, 2017 7.598 7.689 7.508 7.598 123,737 -0.05(-0.59%)
Oct 18, 2017 7.870 7.938 7.598 7.644 154,097 -0.23(-2.87%)
Oct 17, 2017 8.051 8.119 7.689 7.870 228,397 -0.23(-2.79%)
Oct 16, 2017 8.096 8.141 8.051 8.096 107,346 +0.05(+0.56%)
Oct 13, 2017 8.096 8.186 8.051 8.051 178,673 -0.05(-0.56%)
Oct 12, 2017 8.096 8.141 8.006 8.096 81,951 +0.00(+0.00%)
Oct 11, 2017 8.051 8.141 7.960 8.096 166,069 +0.00(+0.00%)
Oct 10, 2017 8.051 8.141 7.983 8.096 187,943 +0.14(+1.70%)
Oct 09, 2017 8.006 8.051 7.874 7.960 207,446 -0.09(-1.12%)
Oct 06, 2017 8.096 8.141 7.960 8.051 199,127 -0.05(-0.56%)
Oct 05, 2017 7.960 8.141 7.938 8.096 271,531 +0.18(+2.29%)
Oct 04, 2017 7.960 8.141 7.802 7.915 257,410 -0.09(-1.13%)
Oct 03, 2017 7.734 8.051 7.644 8.006 359,032 +0.32(+4.12%)
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.