Skip to main content

Ardmore Shipping Corp (NY: ASC )

16.42 +0.07 (+0.43%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.463 7.508 7.327 7.372 124,045 -0.05(-0.61%)
Jun 29, 2017 7.553 7.689 7.191 7.418 195,479 -0.14(-1.80%)
Jun 28, 2017 7.734 7.779 7.508 7.553 138,908 -0.14(-1.76%)
Jun 27, 2017 7.553 7.915 7.508 7.689 220,047 +0.09(+1.19%)
Jun 26, 2017 7.372 7.598 7.282 7.598 373,314 +0.23(+3.07%)
Jun 23, 2017 7.101 7.372 7.101 7.372 568,585 +0.27(+3.82%)
Jun 22, 2017 6.920 7.146 6.920 7.101 142,975 +0.18(+2.61%)
Jun 21, 2017 7.146 7.191 6.875 6.920 90,174 -0.18(-2.55%)
Jun 20, 2017 7.146 7.191 6.965 7.101 116,263 -0.05(-0.63%)
Jun 19, 2017 7.010 7.191 6.965 7.146 102,714 +0.05(+0.64%)
Jun 16, 2017 6.830 7.146 6.830 7.101 143,259 +0.23(+3.29%)
Jun 15, 2017 6.965 7.191 6.784 6.875 65,647 -0.14(-1.94%)
Jun 14, 2017 7.146 7.237 7.010 7.010 109,830 -0.18(-2.52%)
Jun 13, 2017 7.101 7.327 7.101 7.191 137,268 +0.09(+1.27%)
Jun 12, 2017 7.010 7.191 6.965 7.101 255,385 +0.14(+1.95%)
Jun 09, 2017 6.830 7.101 6.694 6.965 178,125 +0.14(+1.99%)
Jun 08, 2017 6.468 6.852 6.423 6.830 145,023 +0.36(+5.59%)
Jun 07, 2017 6.558 6.649 6.445 6.468 70,713 -0.09(-1.38%)
Jun 06, 2017 6.468 6.603 6.309 6.558 94,887 +0.05(+0.69%)
Jun 05, 2017 6.423 6.558 6.423 6.513 107,812 +0.00(+0.00%)
Jun 02, 2017 6.513 6.558 6.423 6.513 96,325 +0.00(+0.00%)
Jun 01, 2017 6.513 6.694 6.423 6.513 208,568 +0.00(+0.00%)
May 31, 2017 6.649 6.649 6.377 6.513 247,512 -0.14(-2.04%)
May 30, 2017 6.739 6.784 6.468 6.649 179,291 -0.09(-1.34%)
May 26, 2017 6.739 6.739 6.603 6.739 248,336 +0.00(+0.00%)
May 25, 2017 6.784 6.830 6.581 6.739 158,505 -0.05(-0.67%)
May 24, 2017 6.920 6.965 6.739 6.784 175,691 -0.18(-2.60%)
May 23, 2017 7.056 7.056 6.830 6.965 163,839 -0.09(-1.28%)
May 22, 2017 6.965 7.124 6.920 7.056 137,923 +0.09(+1.30%)
May 19, 2017 6.920 7.101 6.830 6.965 100,956 +0.00(+0.00%)
May 18, 2017 6.875 7.101 6.784 6.965 123,109 +0.09(+1.32%)
May 17, 2017 7.056 7.101 6.807 6.875 226,840 -0.27(-3.80%)
May 16, 2017 7.146 7.237 7.056 7.146 149,719 +0.09(+1.28%)
May 15, 2017 7.282 7.418 7.010 7.056 86,796 -0.14(-1.89%)
May 12, 2017 7.327 7.418 7.191 7.191 232,207 -0.18(-2.45%)
May 11, 2017 7.101 7.453 6.965 7.372 263,354 +0.23(+3.16%)
May 10, 2017 6.784 7.191 6.784 7.146 185,989 +0.32(+4.64%)
May 09, 2017 6.784 6.920 6.739 6.830 138,202 +0.09(+1.34%)
May 08, 2017 6.603 6.875 6.558 6.739 125,593 +0.14(+2.05%)
May 05, 2017 6.875 6.988 6.603 6.603 277,635 -0.23(-3.31%)
May 04, 2017 6.875 6.920 6.739 6.830 279,381 +0.00(+0.00%)
May 03, 2017 6.965 7.101 6.603 6.830 279,992 -0.05(-0.66%)
May 02, 2017 6.920 6.965 6.694 6.875 193,904 +0.05(+0.66%)
May 01, 2017 6.965 7.101 6.830 6.830 150,788 -0.18(-2.58%)
Apr 28, 2017 6.965 7.214 6.875 7.010 358,022 +0.05(+0.65%)
Apr 27, 2017 6.830 6.965 6.694 6.965 226,552 +0.14(+1.99%)
Apr 26, 2017 6.784 6.943 6.694 6.830 168,209 +0.05(+0.67%)
Apr 25, 2017 6.603 6.784 6.558 6.784 307,325 +0.18(+2.74%)
Apr 24, 2017 6.423 6.649 6.377 6.603 278,779 +0.32(+5.04%)
Apr 21, 2017 6.603 6.739 6.287 6.287 513,167 -0.45(-6.71%)
Apr 20, 2017 6.603 6.897 6.513 6.739 201,880 +0.14(+2.05%)
Apr 19, 2017 6.694 6.762 6.468 6.603 225,240 -0.09(-1.35%)
Apr 18, 2017 6.739 6.875 6.649 6.694 254,488 -0.09(-1.33%)
Apr 17, 2017 7.146 7.146 6.671 6.784 258,070 -0.23(-3.23%)
Apr 13, 2017 7.463 7.508 7.010 7.010 405,440 -0.50(-6.63%)
Apr 12, 2017 7.508 7.734 7.508 7.508 225,816 -0.09(-1.19%)
Apr 11, 2017 7.463 7.666 7.372 7.598 265,090 +0.09(+1.20%)
Apr 10, 2017 7.553 7.666 7.372 7.508 316,349 -0.05(-0.60%)
Apr 07, 2017 7.101 7.553 7.056 7.553 208,022 +0.50(+7.05%)
Apr 06, 2017 7.010 7.124 6.939 7.056 94,537 +0.05(+0.65%)
Apr 05, 2017 7.191 7.237 7.010 7.010 195,200 -0.23(-3.12%)
Apr 04, 2017 7.282 7.282 7.146 7.237 147,383 -0.05(-0.62%)
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.