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 (%)
Jun 28, 2019 6.566 7.435 6.566 7.381 1,194,412 +0.82(+12.41%)
Jun 27, 2019 6.430 6.638 6.430 6.566 231,359 +0.14(+2.26%)
Jun 26, 2019 6.122 6.539 6.122 6.421 240,814 +0.34(+5.51%)
Jun 25, 2019 5.724 6.167 5.651 6.086 348,783 +0.36(+6.33%)
Jun 24, 2019 5.823 5.887 5.669 5.724 351,608 -0.13(-2.17%)
Jun 21, 2019 5.832 5.932 5.769 5.850 341,749 -0.01(-0.15%)
Jun 20, 2019 5.968 6.022 5.841 5.859 320,915 +0.00(+0.00%)
Jun 19, 2019 5.923 5.950 5.814 5.859 139,457 -0.06(-1.07%)
Jun 18, 2019 5.878 6.013 5.859 5.923 286,751 +0.07(+1.24%)
Jun 17, 2019 5.733 5.878 5.724 5.850 274,472 +0.08(+1.41%)
Jun 14, 2019 5.787 5.869 5.716 5.769 152,821 -0.01(-0.16%)
Jun 13, 2019 5.624 5.814 5.624 5.778 299,114 +0.20(+3.57%)
Jun 12, 2019 6.004 6.004 5.497 5.579 220,000 -0.43(-7.09%)
Jun 11, 2019 6.086 6.149 5.968 6.004 140,144 -0.04(-0.60%)
Jun 10, 2019 6.222 6.240 6.022 6.041 125,787 -0.18(-2.91%)
Jun 07, 2019 6.113 6.321 6.099 6.222 135,926 +0.11(+1.78%)
Jun 06, 2019 6.113 6.204 6.032 6.113 120,764 +0.01(+0.15%)
Jun 05, 2019 6.276 6.276 6.068 6.104 83,805 -0.16(-2.60%)
Jun 04, 2019 6.339 6.439 6.240 6.267 164,880 -0.07(-1.14%)
Jun 03, 2019 6.376 6.493 6.294 6.339 159,840 -0.04(-0.57%)
May 31, 2019 6.466 6.466 6.231 6.376 118,149 -0.09(-1.40%)
May 30, 2019 6.539 6.629 6.430 6.466 93,682 -0.05(-0.70%)
May 29, 2019 6.267 6.530 6.167 6.512 210,333 +0.17(+2.71%)
May 28, 2019 6.403 6.484 6.330 6.339 166,431 -0.05(-0.71%)
May 24, 2019 6.448 6.466 6.303 6.385 248,223 -0.02(-0.28%)
May 23, 2019 6.684 6.883 6.330 6.403 427,322 -0.55(-7.94%)
May 22, 2019 6.964 7.028 6.910 6.955 175,700 -0.03(-0.39%)
May 21, 2019 7.046 7.046 6.910 6.982 216,456 -0.04(-0.52%)
May 20, 2019 6.756 7.118 6.756 7.019 317,220 +0.20(+2.92%)
May 17, 2019 6.738 6.910 6.738 6.819 261,916 +0.03(+0.40%)
May 16, 2019 6.874 6.973 6.738 6.792 338,640 -0.04(-0.53%)
May 15, 2019 6.602 6.919 6.602 6.828 165,611 +0.21(+3.15%)
May 14, 2019 6.675 6.738 6.502 6.620 183,786 -0.04(-0.54%)
May 13, 2019 6.847 6.856 6.611 6.656 149,660 -0.29(-4.17%)
May 10, 2019 6.892 7.001 6.874 6.946 167,948 +0.05(+0.79%)
May 09, 2019 6.892 6.957 6.792 6.892 159,361 +0.02(+0.26%)
May 08, 2019 6.856 6.964 6.792 6.874 110,461 +0.05(+0.66%)
May 07, 2019 6.946 7.001 6.720 6.828 180,635 -0.10(-1.44%)
May 06, 2019 6.955 7.109 6.838 6.928 458,821 -0.01(-0.13%)
May 03, 2019 7.064 7.100 6.856 6.937 395,524 -0.07(-1.03%)
May 02, 2019 6.702 7.136 6.684 7.010 319,229 +0.35(+5.31%)
May 01, 2019 6.557 6.702 6.321 6.656 378,579 +0.34(+5.30%)
Apr 30, 2019 6.502 6.521 6.321 6.321 134,435 -0.09(-1.41%)
Apr 29, 2019 6.457 6.530 6.330 6.412 213,436 -0.06(-0.98%)
Apr 26, 2019 6.385 6.521 6.267 6.475 142,110 +0.12(+1.85%)
Apr 25, 2019 6.493 6.493 6.303 6.358 315,757 -0.10(-1.54%)
Apr 24, 2019 6.521 6.548 6.448 6.457 138,609 -0.01(-0.14%)
Apr 23, 2019 6.249 6.521 6.249 6.466 96,306 +0.16(+2.59%)
Apr 22, 2019 6.231 6.412 6.222 6.303 129,942 +0.07(+1.16%)
Apr 18, 2019 6.448 6.493 6.204 6.231 154,808 -0.26(-4.04%)
Apr 17, 2019 6.521 6.557 6.367 6.493 221,590 -0.01(-0.14%)
Apr 16, 2019 6.367 6.521 6.258 6.502 211,917 +0.19(+3.01%)
Apr 15, 2019 6.348 6.439 6.231 6.312 158,630 -0.04(-0.57%)
Apr 12, 2019 6.276 6.475 6.222 6.348 234,531 +0.16(+2.64%)
Apr 11, 2019 5.796 6.195 5.742 6.185 307,054 +0.42(+7.22%)
Apr 10, 2019 5.515 5.778 5.465 5.769 479,781 +0.32(+5.81%)
Apr 09, 2019 5.461 5.561 5.389 5.452 249,385 -0.05(-0.82%)
Apr 08, 2019 5.542 5.660 5.425 5.497 237,625 -0.05(-0.98%)
Apr 05, 2019 5.515 5.624 5.497 5.552 122,897 -0.01(-0.16%)
Apr 04, 2019 5.416 5.606 5.370 5.561 83,554 +0.14(+2.50%)
Apr 03, 2019 5.687 5.705 5.370 5.425 89,151 -0.22(-3.85%)
Apr 02, 2019 5.887 5.887 5.561 5.642 174,594 -0.26(-4.45%)
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.