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 (%)
Mar 31, 2017 7.237 7.282 7.214 7.282 178,044 +0.00(+0.00%)
Mar 30, 2017 7.282 7.327 7.101 7.282 200,673 -0.05(-0.62%)
Mar 29, 2017 7.191 7.372 7.191 7.327 232,890 +0.09(+1.25%)
Mar 28, 2017 6.920 7.282 6.830 7.237 260,778 +0.32(+4.58%)
Mar 27, 2017 6.739 7.191 6.739 6.920 301,356 -0.14(-1.92%)
Mar 24, 2017 6.784 7.101 6.694 7.056 197,183 +0.36(+5.41%)
Mar 23, 2017 6.468 6.739 6.468 6.694 124,106 +0.27(+4.23%)
Mar 22, 2017 6.423 6.558 6.332 6.423 242,462 -0.05(-0.70%)
Mar 21, 2017 7.146 7.191 6.468 6.468 246,053 -0.63(-8.92%)
Mar 20, 2017 7.191 7.191 6.920 7.101 135,272 -0.09(-1.26%)
Mar 17, 2017 6.875 7.237 6.830 7.191 410,894 +0.32(+4.61%)
Mar 16, 2017 6.468 6.920 6.423 6.875 509,733 +0.41(+6.29%)
Mar 15, 2017 6.423 6.468 6.287 6.468 257,624 +0.09(+1.42%)
Mar 14, 2017 6.468 6.468 6.332 6.377 150,754 -0.09(-1.40%)
Mar 13, 2017 6.558 6.377 6.468 197,919 +0.09(+1.42%)
Mar 10, 2017 6.377 6.558 6.332 6.377 155,527 +0.05(+0.71%)
Mar 09, 2017 6.468 6.558 6.287 6.332 273,788 -0.14(-2.10%)
Mar 08, 2017 6.513 6.603 6.423 6.468 210,642 -0.05(-0.69%)
Mar 07, 2017 6.558 6.603 6.423 6.513 302,566 +0.05(+0.70%)
Mar 06, 2017 6.423 6.513 6.332 6.468 518,504 +0.23(+3.62%)
Mar 03, 2017 6.332 6.332 6.196 6.242 202,258 -0.05(-0.72%)
Mar 02, 2017 6.332 6.377 6.287 6.287 120,699 -0.05(-0.71%)
Mar 01, 2017 6.151 6.377 6.106 6.332 259,542 +0.14(+2.19%)
Feb 28, 2017 6.242 6.377 6.151 6.196 244,643 -0.18(-2.84%)
Feb 27, 2017 6.332 6.377 6.196 6.377 123,449 +0.09(+1.44%)
Feb 24, 2017 6.242 6.377 6.196 6.287 268,206 -0.05(-0.71%)
Feb 23, 2017 6.377 6.400 6.196 6.332 157,573 -0.05(-0.71%)
Feb 22, 2017 6.468 6.603 6.332 6.377 205,917 -0.18(-2.76%)
Feb 21, 2017 6.332 6.626 6.332 6.558 417,510 +0.18(+2.84%)
Feb 17, 2017 6.377 6.377 6.377 0 -0.14(-2.08%)
Feb 16, 2017 6.739 6.739 6.468 6.513 170,897 -0.23(-3.36%)
Feb 15, 2017 6.649 7.010 6.558 6.739 694,654 +0.05(+0.68%)
Feb 14, 2017 6.513 6.739 6.423 6.694 341,464 +0.23(+3.50%)
Feb 13, 2017 6.513 6.649 6.377 6.468 174,297 -0.09(-1.38%)
Feb 10, 2017 6.468 6.649 6.423 6.558 227,914 +0.05(+0.69%)
Feb 09, 2017 6.423 6.558 6.332 6.513 314,249 +0.14(+2.13%)
Feb 08, 2017 6.061 6.377 5.970 6.377 365,086 +0.23(+3.68%)
Feb 07, 2017 6.151 6.423 6.129 6.151 342,531 -0.14(-2.16%)
Feb 06, 2017 6.513 6.513 6.083 6.287 396,768 -0.18(-2.80%)
Feb 03, 2017 6.513 6.558 6.423 6.468 304,863 -0.05(-0.69%)
Feb 02, 2017 6.468 6.558 6.423 6.513 424,495 -0.05(-0.69%)
Feb 01, 2017 6.603 6.649 6.468 6.558 605,483 -0.09(-1.36%)
Jan 31, 2017 6.558 6.739 6.513 6.649 301,965 +0.05(+0.68%)
Jan 30, 2017 6.649 6.694 6.434 6.603 294,976 +0.00(+0.00%)
Jan 27, 2017 6.694 6.739 6.603 6.603 333,719 +0.00(+0.00%)
Jan 26, 2017 6.649 6.716 6.603 6.603 145,748 -0.05(-0.68%)
Jan 25, 2017 6.558 6.739 6.558 6.649 216,848 +0.05(+0.68%)
Jan 24, 2017 6.649 6.694 6.513 6.603 305,878 -0.05(-0.68%)
Jan 23, 2017 6.784 6.830 6.581 6.649 200,266 -0.14(-2.00%)
Jan 20, 2017 6.694 6.920 6.513 6.784 232,080 +0.14(+2.04%)
Jan 19, 2017 6.649 6.739 6.603 6.649 215,547 -0.05(-0.68%)
Jan 18, 2017 6.694 6.739 6.513 6.694 222,188 +0.05(+0.68%)
Jan 17, 2017 6.920 7.010 6.603 6.649 368,698 -0.32(-4.55%)
Jan 13, 2017 6.965 6.965 6.965 0 +0.00(+0.00%)
Jan 12, 2017 7.101 7.191 6.875 6.965 186,439 -0.18(-2.53%)
Jan 11, 2017 7.056 7.237 6.875 7.146 364,193 +0.09(+1.28%)
Jan 10, 2017 7.010 7.056 6.920 7.056 183,131 +0.05(+0.65%)
Jan 09, 2017 7.010 7.056 6.830 7.010 212,808 +0.00(+0.00%)
Jan 06, 2017 6.965 7.101 6.852 7.010 276,650 +0.09(+1.31%)
Jan 05, 2017 6.965 7.010 6.784 6.920 235,658 -0.05(-0.65%)
Jan 04, 2017 6.784 6.965 6.784 6.965 336,743 +0.18(+2.67%)
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.