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 (%)
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%)
Jul 03, 2017 7.336 7.698 7.336 7.653 148,536 +0.27(+3.68%)
Jun 30, 2017 7.471 7.517 7.336 7.381 123,901 -0.05(-0.61%)
Jun 29, 2017 7.562 7.698 7.200 7.426 195,252 -0.14(-1.80%)
Jun 28, 2017 7.743 7.788 7.517 7.562 138,747 -0.14(-1.76%)
Jun 27, 2017 7.562 7.924 7.517 7.698 219,790 +0.09(+1.19%)
Jun 26, 2017 7.381 7.607 7.290 7.607 372,880 +0.23(+3.07%)
Jun 23, 2017 7.109 7.381 7.109 7.381 567,923 +0.27(+3.82%)
Jun 22, 2017 6.928 7.155 6.928 7.109 142,809 +0.18(+2.61%)
Jun 21, 2017 7.155 7.200 6.883 6.928 90,069 -0.18(-2.55%)
Jun 20, 2017 7.155 7.200 6.973 7.109 116,128 -0.05(-0.63%)
Jun 19, 2017 7.019 7.200 6.973 7.155 102,594 +0.05(+0.64%)
Jun 16, 2017 6.838 7.155 6.838 7.109 143,093 +0.23(+3.29%)
Jun 15, 2017 6.973 7.200 6.792 6.883 65,570 -0.14(-1.94%)
Jun 14, 2017 7.155 7.245 7.019 7.019 109,702 -0.18(-2.52%)
Jun 13, 2017 7.109 7.336 7.109 7.200 137,108 +0.09(+1.27%)
Jun 12, 2017 7.019 7.200 6.973 7.109 255,087 +0.14(+1.95%)
Jun 09, 2017 6.838 7.109 6.702 6.973 177,918 +0.14(+1.99%)
Jun 08, 2017 6.475 6.860 6.430 6.838 144,854 +0.36(+5.59%)
Jun 07, 2017 6.566 6.656 6.453 6.475 70,631 -0.09(-1.38%)
Jun 06, 2017 6.475 6.611 6.317 6.566 94,776 +0.05(+0.69%)
Jun 05, 2017 6.430 6.566 6.430 6.521 107,687 +0.00(+0.00%)
Jun 02, 2017 6.521 6.566 6.430 6.521 96,213 +0.00(+0.00%)
Jun 01, 2017 6.521 6.702 6.430 6.521 208,325 +0.00(+0.00%)
May 31, 2017 6.656 6.656 6.385 6.521 247,224 -0.14(-2.04%)
May 30, 2017 6.747 6.792 6.475 6.656 179,082 -0.09(-1.34%)
May 26, 2017 6.747 6.747 6.611 6.747 248,047 +0.00(+0.00%)
May 25, 2017 6.792 6.838 6.588 6.747 158,321 -0.05(-0.67%)
May 24, 2017 6.928 6.973 6.747 6.792 175,487 -0.18(-2.60%)
May 23, 2017 7.064 7.064 6.838 6.973 163,648 -0.09(-1.28%)
May 22, 2017 6.973 7.132 6.928 7.064 137,763 +0.09(+1.30%)
May 19, 2017 6.928 7.109 6.838 6.973 100,838 +0.00(+0.00%)
May 18, 2017 6.883 7.109 6.792 6.973 122,965 +0.09(+1.32%)
May 17, 2017 7.064 7.109 6.815 6.883 226,576 -0.27(-3.80%)
May 16, 2017 7.155 7.245 7.064 7.155 149,544 +0.09(+1.28%)
May 15, 2017 7.290 7.426 7.019 7.064 86,695 -0.14(-1.89%)
May 12, 2017 7.336 7.426 7.200 7.200 231,937 -0.18(-2.45%)
May 11, 2017 7.109 7.462 6.973 7.381 263,047 +0.23(+3.16%)
May 10, 2017 6.792 7.200 6.792 7.155 185,772 +0.32(+4.64%)
May 09, 2017 6.792 6.928 6.747 6.838 138,041 +0.09(+1.34%)
May 08, 2017 6.611 6.883 6.566 6.747 125,446 +0.14(+2.05%)
May 05, 2017 6.883 6.996 6.611 6.611 277,311 -0.23(-3.31%)
May 04, 2017 6.883 6.928 6.747 6.838 279,056 +0.00(+0.00%)
May 03, 2017 6.973 7.109 6.611 6.838 279,666 -0.05(-0.66%)
May 02, 2017 6.928 6.973 6.702 6.883 193,678 +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.