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

Ardmore Shipping Corp (NY: ASC )

20.37 -0.06 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2017 7.146 7.282 7.056 7.191 160,599 +0.00(+0.00%)
Jul 28, 2017 7.146 7.327 7.010 7.191 123,716 +0.00(+0.00%)
Jul 27, 2017 7.191 7.282 6.965 7.191 190,477 +0.00(+0.00%)
Jul 26, 2017 7.237 7.327 7.101 7.191 196,462 +0.00(+0.00%)
Jul 25, 2017 7.191 7.259 7.068 7.191 123,032 +0.09(+1.27%)
Jul 24, 2017 7.056 7.191 6.920 7.101 70,242 +0.05(+0.64%)
Jul 21, 2017 7.237 7.237 7.010 7.056 203,568 -0.09(-1.27%)
Jul 20, 2017 7.327 7.327 7.101 7.146 112,945 -0.09(-1.25%)
Jul 19, 2017 7.101 7.327 7.101 7.237 137,487 +0.14(+1.91%)
Jul 18, 2017 7.191 7.282 7.101 7.101 101,806 -0.14(-1.87%)
Jul 17, 2017 7.237 7.463 7.191 7.237 131,723 +0.00(+0.00%)
Jul 14, 2017 7.191 7.327 7.191 7.237 128,223 +0.00(+0.00%)
Jul 13, 2017 7.191 7.327 7.146 7.237 117,242 +0.05(+0.63%)
Jul 12, 2017 7.146 7.327 7.146 7.191 169,120 +0.09(+1.27%)
Jul 11, 2017 6.965 7.237 6.852 7.101 157,257 +0.18(+2.61%)
Jul 10, 2017 7.056 7.282 6.920 6.920 115,843 -0.18(-2.55%)
Jul 07, 2017 7.146 7.191 7.010 7.101 121,393 +0.00(+0.00%)
Jul 06, 2017 7.282 7.418 7.056 7.101 147,273 -0.23(-3.09%)
Jul 05, 2017 7.598 7.598 7.282 7.327 69,372 -0.32(-4.14%)
Jul 03, 2017 7.327 7.689 7.327 7.644 148,710 +0.27(+3.68%)
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%)
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.