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 (%)
Sep 29, 2017 7.381 7.517 7.336 7.471 139,526 +0.05(+0.61%)
Sep 28, 2017 7.381 7.471 7.245 7.426 75,735 +0.00(+0.00%)
Sep 27, 2017 7.290 7.471 7.109 7.426 121,370 +0.18(+2.50%)
Sep 26, 2017 7.290 7.336 7.200 7.245 195,235 -0.05(-0.62%)
Sep 25, 2017 7.245 7.517 7.200 7.290 197,197 +0.05(+0.62%)
Sep 22, 2017 6.973 7.336 6.973 7.245 311,543 +0.27(+3.90%)
Sep 21, 2017 7.245 7.336 6.928 6.973 212,919 -0.27(-3.75%)
Sep 20, 2017 7.155 7.336 7.155 7.245 160,675 +0.05(+0.63%)
Sep 19, 2017 6.838 7.222 6.838 7.200 149,793 +0.36(+5.30%)
Sep 18, 2017 6.702 6.838 6.566 6.838 182,561 +0.18(+2.72%)
Sep 15, 2017 6.702 6.792 6.498 6.656 1,363,354 +0.00(+0.00%)
Sep 14, 2017 6.702 6.838 6.566 6.656 238,294 -0.05(-0.68%)
Sep 13, 2017 6.747 6.838 6.656 6.702 143,428 -0.05(-0.67%)
Sep 12, 2017 6.792 6.883 6.724 6.747 168,680 -0.09(-1.32%)
Sep 11, 2017 6.928 6.973 6.747 6.838 131,122 +0.00(+0.00%)
Sep 08, 2017 6.973 7.064 6.792 6.838 104,184 -0.14(-1.95%)
Sep 07, 2017 6.928 7.109 6.838 6.973 150,287 +0.05(+0.65%)
Sep 06, 2017 7.064 7.245 6.928 6.928 128,985 -0.09(-1.29%)
Sep 05, 2017 7.336 7.426 6.951 7.019 231,181 -0.32(-4.32%)
Sep 01, 2017 7.381 7.381 7.290 7.336 266,482 +0.00(+0.00%)
Aug 31, 2017 7.290 7.381 7.245 7.336 319,158 +0.09(+1.25%)
Aug 30, 2017 7.290 7.336 7.200 7.245 91,280 -0.05(-0.62%)
Aug 29, 2017 7.245 7.290 7.109 7.290 179,027 +0.00(+0.00%)
Aug 28, 2017 7.200 7.290 7.064 7.290 171,324 +0.09(+1.26%)
Aug 25, 2017 6.973 7.200 6.928 7.200 181,775 +0.27(+3.92%)
Aug 24, 2017 6.656 6.973 6.656 6.928 226,594 +0.27(+4.08%)
Aug 23, 2017 6.566 6.809 6.566 6.656 65,259 +0.05(+0.68%)
Aug 22, 2017 6.521 6.656 6.475 6.611 78,928 +0.09(+1.39%)
Aug 21, 2017 6.566 6.607 6.385 6.521 147,114 -0.09(-1.37%)
Aug 18, 2017 6.430 6.656 6.385 6.611 81,389 +0.09(+1.39%)
Aug 17, 2017 6.656 6.747 6.475 6.521 162,642 -0.23(-3.36%)
Aug 16, 2017 6.611 6.792 6.475 6.747 135,545 +0.14(+2.05%)
Aug 15, 2017 6.747 6.973 6.566 6.611 176,972 -0.14(-2.01%)
Aug 14, 2017 6.566 6.792 6.566 6.747 127,445 +0.18(+2.76%)
Aug 11, 2017 6.294 6.702 6.225 6.566 186,043 +0.05(+0.69%)
Aug 10, 2017 6.566 6.656 6.475 6.521 134,127 -0.05(-0.69%)
Aug 09, 2017 6.656 6.702 6.521 6.566 108,085 -0.14(-2.03%)
Aug 08, 2017 6.838 6.928 6.656 6.702 108,614 -0.14(-1.99%)
Aug 07, 2017 6.973 7.064 6.738 6.838 167,298 -0.14(-1.95%)
Aug 04, 2017 7.155 7.200 6.792 6.973 171,096 -0.14(-1.91%)
Aug 03, 2017 7.200 7.290 6.996 7.109 168,041 -0.09(-1.26%)
Aug 02, 2017 6.973 7.381 6.973 7.200 202,628 +0.00(+0.00%)
Aug 01, 2017 7.109 7.290 7.109 7.200 167,663 +0.00(+0.00%)
Jul 31, 2017 7.155 7.290 7.064 7.200 160,412 +0.00(+0.00%)
Jul 28, 2017 7.155 7.336 7.019 7.200 123,572 +0.00(+0.00%)
Jul 27, 2017 7.200 7.290 6.973 7.200 190,255 +0.00(+0.00%)
Jul 26, 2017 7.245 7.336 7.109 7.200 196,233 +0.00(+0.00%)
Jul 25, 2017 7.200 7.268 7.076 7.200 122,889 +0.09(+1.27%)
Jul 24, 2017 7.064 7.200 6.928 7.109 70,160 +0.05(+0.64%)
Jul 21, 2017 7.245 7.245 7.019 7.064 203,331 -0.09(-1.27%)
Jul 20, 2017 7.336 7.336 7.109 7.155 112,813 -0.09(-1.25%)
Jul 19, 2017 7.109 7.336 7.109 7.245 137,327 +0.14(+1.91%)
Jul 18, 2017 7.200 7.290 7.109 7.109 101,687 -0.14(-1.87%)
Jul 17, 2017 7.245 7.471 7.200 7.245 131,569 +0.00(+0.00%)
Jul 14, 2017 7.200 7.336 7.200 7.245 128,073 +0.00(+0.00%)
Jul 13, 2017 7.200 7.336 7.155 7.245 117,105 +0.05(+0.63%)
Jul 12, 2017 7.155 7.336 7.155 7.200 168,923 +0.09(+1.27%)
Jul 11, 2017 6.973 7.245 6.860 7.109 157,074 +0.18(+2.61%)
Jul 10, 2017 7.064 7.290 6.928 6.928 115,709 -0.18(-2.55%)
Jul 07, 2017 7.155 7.200 7.019 7.109 121,252 +0.00(+0.00%)
Jul 06, 2017 7.290 7.426 7.064 7.109 147,102 -0.23(-3.09%)
Jul 05, 2017 7.607 7.607 7.290 7.336 69,291 -0.32(-4.14%)
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.