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

Ardmore Shipping Corp (NY: ASC )

16.92 +0.24 (+1.44%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 2, 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 (%)
May 31, 2019 6.459 6.459 6.224 6.368 118,287 -0.09(-1.40%)
May 30, 2019 6.531 6.622 6.423 6.459 93,791 -0.05(-0.70%)
May 29, 2019 6.260 6.522 6.160 6.504 210,578 +0.17(+2.71%)
May 28, 2019 6.395 6.477 6.323 6.332 166,625 -0.05(-0.71%)
May 24, 2019 6.441 6.459 6.296 6.377 248,513 -0.02(-0.28%)
May 23, 2019 6.676 6.875 6.323 6.395 427,820 -0.55(-7.94%)
May 22, 2019 6.956 7.020 6.902 6.947 175,904 -0.03(-0.39%)
May 21, 2019 7.038 7.038 6.902 6.974 216,708 -0.04(-0.52%)
May 20, 2019 6.748 7.110 6.748 7.010 317,590 +0.20(+2.92%)
May 17, 2019 6.730 6.902 6.730 6.811 262,221 +0.03(+0.40%)
May 16, 2019 6.866 6.965 6.730 6.784 339,034 -0.04(-0.53%)
May 15, 2019 6.594 6.911 6.594 6.821 165,804 +0.21(+3.15%)
May 14, 2019 6.667 6.730 6.495 6.612 184,000 -0.04(-0.54%)
May 13, 2019 6.839 6.848 6.603 6.649 149,835 -0.29(-4.17%)
May 10, 2019 6.884 6.992 6.866 6.938 168,144 +0.05(+0.79%)
May 09, 2019 6.884 6.949 6.784 6.884 159,547 +0.02(+0.26%)
May 08, 2019 6.848 6.956 6.784 6.866 110,590 +0.05(+0.66%)
May 07, 2019 6.938 6.992 6.712 6.821 180,846 -0.10(-1.44%)
May 06, 2019 6.947 7.101 6.830 6.920 459,356 -0.01(-0.13%)
May 03, 2019 7.056 7.092 6.848 6.929 395,985 -0.07(-1.03%)
May 02, 2019 6.694 7.128 6.676 7.001 319,601 +0.35(+5.31%)
May 01, 2019 6.549 6.694 6.314 6.649 379,020 +0.33(+5.30%)
Apr 30, 2019 6.495 6.513 6.314 6.314 134,591 -0.09(-1.41%)
Apr 29, 2019 6.450 6.522 6.323 6.404 213,684 -0.06(-0.98%)
Apr 26, 2019 6.377 6.513 6.260 6.468 142,276 +0.12(+1.85%)
Apr 25, 2019 6.486 6.486 6.296 6.350 316,125 -0.10(-1.54%)
Apr 24, 2019 6.513 6.540 6.441 6.450 138,770 -0.01(-0.14%)
Apr 23, 2019 6.242 6.513 6.242 6.459 96,418 +0.16(+2.59%)
Apr 22, 2019 6.224 6.404 6.214 6.296 130,093 +0.07(+1.16%)
Apr 18, 2019 6.441 6.486 6.196 6.224 154,989 -0.26(-4.04%)
Apr 17, 2019 6.513 6.549 6.359 6.486 221,848 -0.01(-0.14%)
Apr 16, 2019 6.359 6.513 6.251 6.495 212,164 +0.19(+3.01%)
Apr 15, 2019 6.341 6.432 6.224 6.305 158,815 -0.04(-0.57%)
Apr 12, 2019 6.269 6.468 6.214 6.341 234,805 +0.16(+2.64%)
Apr 11, 2019 5.789 6.187 5.735 6.178 307,412 +0.42(+7.22%)
Apr 10, 2019 5.509 5.771 5.459 5.762 480,340 +0.32(+5.81%)
Apr 09, 2019 5.455 5.554 5.382 5.446 249,676 -0.05(-0.82%)
Apr 08, 2019 5.536 5.654 5.418 5.491 237,902 -0.05(-0.98%)
Apr 05, 2019 5.509 5.617 5.491 5.545 123,040 -0.01(-0.16%)
Apr 04, 2019 5.409 5.599 5.364 5.554 83,652 +0.14(+2.50%)
Apr 03, 2019 5.681 5.699 5.364 5.418 89,255 -0.22(-3.85%)
Apr 02, 2019 5.880 5.880 5.554 5.636 174,798 -0.26(-4.45%)
Apr 01, 2019 5.590 5.961 5.527 5.898 299,902 +0.33(+5.84%)
Mar 29, 2019 5.518 5.663 5.455 5.572 223,860 +0.07(+1.32%)
Mar 28, 2019 5.228 5.509 5.228 5.500 164,393 +0.22(+4.11%)
Mar 27, 2019 5.111 5.310 5.020 5.283 110,621 +0.14(+2.82%)
Mar 26, 2019 5.020 5.147 4.885 5.138 174,489 +0.07(+1.43%)
Mar 25, 2019 4.957 5.084 4.894 5.066 131,662 +0.11(+2.19%)
Mar 22, 2019 5.093 5.115 4.912 4.957 162,395 -0.22(-4.20%)
Mar 21, 2019 5.120 5.346 5.103 5.174 94,259 +0.00(+0.00%)
Mar 20, 2019 5.029 5.192 4.948 5.174 88,050 +0.10(+1.96%)
Mar 19, 2019 5.147 5.210 5.066 5.075 60,435 -0.05(-0.88%)
Mar 18, 2019 5.337 5.373 5.111 5.120 70,221 -0.22(-4.07%)
Mar 15, 2019 5.174 5.373 5.120 5.337 227,066 +0.19(+3.69%)
Mar 14, 2019 5.165 5.183 5.029 5.147 90,405 -0.02(-0.35%)
Mar 13, 2019 5.210 5.256 5.138 5.165 133,143 +0.02(+0.35%)
Mar 12, 2019 5.084 5.201 5.066 5.147 104,706 +0.13(+2.52%)
Mar 11, 2019 4.740 5.048 4.713 5.020 131,651 +0.29(+6.12%)
Mar 08, 2019 4.595 4.758 4.568 4.731 120,387 +0.12(+2.55%)
Mar 07, 2019 4.740 4.749 4.559 4.613 121,426 -0.13(-2.67%)
Mar 06, 2019 4.849 4.921 4.740 4.740 134,625 -0.14(-2.96%)
Mar 05, 2019 5.228 5.228 4.867 4.885 75,045 -0.33(-6.41%)
Mar 04, 2019 5.238 5.296 5.183 5.219 76,060 -0.02(-0.35%)
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.