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

Ardmore Shipping Corp (NY: ASC )

17.49 -0.47 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2017 6.996 6.996 6.996 0 -0.09(-1.23%)
Dec 28, 2017 6.952 7.083 6.821 7.083 300,398 +0.17(+2.53%)
Dec 27, 2017 6.821 6.952 6.734 6.908 207,489 +0.09(+1.28%)
Dec 26, 2017 6.996 6.996 6.755 6.821 376,066 -0.17(-2.50%)
Dec 22, 2017 6.996 7.040 6.952 6.996 131,906 +0.04(+0.63%)
Dec 21, 2017 6.952 7.040 6.865 6.952 220,003 +0.04(+0.63%)
Dec 20, 2017 6.952 7.040 6.821 6.908 126,603 -0.04(-0.63%)
Dec 19, 2017 6.952 7.083 6.821 6.952 490,547 -0.04(-0.62%)
Dec 18, 2017 7.083 7.302 6.908 6.996 505,270 -0.04(-0.62%)
Dec 15, 2017 6.908 7.083 6.865 7.040 323,997 +0.13(+1.90%)
Dec 14, 2017 6.908 6.996 6.734 6.908 341,585 +0.00(+0.00%)
Dec 13, 2017 6.821 6.996 6.799 6.908 360,353 +0.09(+1.28%)
Dec 12, 2017 6.777 6.908 6.777 6.821 214,960 +0.04(+0.65%)
Dec 11, 2017 6.821 6.865 6.734 6.777 157,959 +0.00(+0.00%)
Dec 08, 2017 6.865 6.908 6.668 6.777 581,005 +0.00(+0.00%)
Dec 07, 2017 6.646 6.865 6.602 644,569 +0.00(+0.00%)
Dec 06, 2017 6.646 6.821 6.602 6.734 547,386 +0.09(+1.32%)
Dec 05, 2017 6.908 6.996 6.646 6.646 643,241 -0.26(-3.80%)
Dec 04, 2017 6.996 6.996 6.908 6.908 587,406 -0.04(-0.63%)
Dec 01, 2017 6.952 7.083 6.908 6.952 487,536 +0.00(+0.00%)
Nov 30, 2017 7.127 7.127 6.952 6.952 571,098 -0.13(-1.85%)
Nov 29, 2017 7.040 7.171 6.952 7.083 633,446 +0.04(+0.62%)
Nov 28, 2017 7.083 7.346 6.996 7.040 3,546,830 -0.66(-8.52%)
Nov 27, 2017 7.827 7.827 7.521 7.695 140,481 -0.09(-1.12%)
Nov 24, 2017 7.477 7.870 7.433 7.783 183,744 +0.35(+4.71%)
Nov 22, 2017 7.433 7.652 7.368 7.433 189,268 +0.00(+0.00%)
Nov 21, 2017 7.521 7.521 7.258 7.433 125,040 -0.09(-1.16%)
Nov 20, 2017 7.521 7.630 7.389 7.521 145,566 -0.04(-0.58%)
Nov 17, 2017 7.171 7.564 7.171 7.564 162,106 +0.31(+4.22%)
Nov 16, 2017 7.214 7.302 7.171 7.258 85,449 +0.04(+0.61%)
Nov 15, 2017 7.083 7.302 7.040 7.214 290,314 +0.04(+0.61%)
Nov 14, 2017 7.171 7.258 6.996 7.171 84,352 -0.09(-1.20%)
Nov 13, 2017 7.521 7.695 7.258 7.258 140,014 -0.26(-3.49%)
Nov 10, 2017 7.521 7.652 7.433 7.521 67,420 +0.00(+0.00%)
Nov 09, 2017 7.477 7.695 7.389 7.521 62,945 -0.04(-0.58%)
Nov 08, 2017 7.477 7.674 7.346 7.564 132,047 +0.13(+1.76%)
Nov 07, 2017 7.433 7.499 7.258 7.433 182,092 +0.09(+1.19%)
Nov 06, 2017 7.258 7.433 7.236 7.346 168,267 +0.09(+1.20%)
Nov 03, 2017 7.652 7.695 7.171 7.258 206,432 -0.39(-5.14%)
Nov 02, 2017 7.433 7.717 7.433 7.652 154,822 +0.22(+2.94%)
Nov 01, 2017 7.433 7.499 7.258 7.433 123,835 +0.17(+2.41%)
Oct 31, 2017 7.433 7.433 7.127 7.258 219,510 -0.09(-1.19%)
Oct 30, 2017 7.521 7.677 7.280 7.346 128,863 -0.22(-2.89%)
Oct 27, 2017 7.214 7.564 7.214 7.564 78,016 +0.31(+4.22%)
Oct 26, 2017 7.346 7.433 7.214 7.258 102,247 +0.00(+0.00%)
Oct 25, 2017 7.433 7.521 7.171 7.258 184,531 -0.17(-2.35%)
Oct 24, 2017 7.564 7.564 7.346 7.433 118,409 -0.04(-0.58%)
Oct 23, 2017 7.521 7.564 7.398 7.477 92,342 +0.00(+0.00%)
Oct 20, 2017 7.389 7.608 7.350 7.477 132,870 +0.13(+1.79%)
Oct 19, 2017 7.346 7.433 7.258 7.346 127,995 -0.04(-0.59%)
Oct 18, 2017 7.608 7.674 7.346 7.389 159,400 -0.22(-2.87%)
Oct 17, 2017 7.783 7.848 7.433 7.608 236,258 -0.22(-2.79%)
Oct 16, 2017 7.827 7.870 7.783 7.827 111,040 +0.04(+0.56%)
Oct 13, 2017 7.827 7.914 7.783 7.783 184,822 -0.04(-0.56%)
Oct 12, 2017 7.827 7.870 7.739 7.827 84,772 +0.00(+0.00%)
Oct 11, 2017 7.783 7.870 7.695 7.827 171,784 +0.00(+0.00%)
Oct 10, 2017 7.783 7.870 7.717 7.827 194,412 +0.13(+1.70%)
Oct 09, 2017 7.739 7.783 7.612 7.695 214,586 -0.09(-1.12%)
Oct 06, 2017 7.827 7.870 7.695 7.783 205,981 -0.04(-0.56%)
Oct 05, 2017 7.695 7.870 7.674 7.827 280,876 +0.17(+2.29%)
Oct 04, 2017 7.695 7.870 7.542 7.652 266,269 -0.09(-1.13%)
Oct 03, 2017 7.477 7.783 7.389 7.739 371,388 +0.31(+4.12%)
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.