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 (%)
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%)
Oct 02, 2017 7.463 7.870 7.463 7.689 263,040 +0.23(+3.03%)
Sep 29, 2017 7.372 7.508 7.327 7.463 139,689 +0.05(+0.61%)
Sep 28, 2017 7.372 7.463 7.237 7.418 75,824 +0.00(+0.00%)
Sep 27, 2017 7.282 7.463 7.101 7.418 121,511 +0.18(+2.50%)
Sep 26, 2017 7.282 7.327 7.191 7.237 195,463 -0.05(-0.62%)
Sep 25, 2017 7.237 7.508 7.191 7.282 197,427 +0.05(+0.63%)
Sep 22, 2017 6.965 7.327 6.965 7.237 311,906 +0.27(+3.90%)
Sep 21, 2017 7.237 7.327 6.920 6.965 213,167 -0.27(-3.75%)
Sep 20, 2017 7.146 7.327 7.146 7.237 160,862 +0.05(+0.63%)
Sep 19, 2017 6.830 7.214 6.830 7.191 149,968 +0.36(+5.30%)
Sep 18, 2017 6.694 6.830 6.558 6.830 182,774 +0.18(+2.72%)
Sep 15, 2017 6.694 6.784 6.490 6.649 1,364,943 +0.00(+0.00%)
Sep 14, 2017 6.694 6.830 6.558 6.649 238,572 -0.05(-0.68%)
Sep 13, 2017 6.739 6.830 6.649 6.694 143,596 -0.05(-0.67%)
Sep 12, 2017 6.784 6.875 6.716 6.739 168,877 -0.09(-1.32%)
Sep 11, 2017 6.920 6.965 6.739 6.830 131,275 +0.00(+0.00%)
Sep 08, 2017 6.965 7.056 6.784 6.830 104,305 -0.14(-1.95%)
Sep 07, 2017 6.920 7.101 6.830 6.965 150,462 +0.05(+0.65%)
Sep 06, 2017 7.056 7.237 6.920 6.920 129,136 -0.09(-1.29%)
Sep 05, 2017 7.327 7.418 6.943 7.010 231,451 -0.32(-4.32%)
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.