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 (%)
Jun 30, 2016 6.135 6.376 5.956 6.046 1,484,149 -0.39(-6.10%)
Jun 29, 2016 6.430 6.474 6.287 6.439 368,134 +0.12(+1.84%)
Jun 28, 2016 5.983 6.367 5.983 6.322 504,786 +0.43(+7.27%)
Jun 27, 2016 6.483 6.483 5.769 5.894 973,039 -0.59(-9.09%)
Jun 24, 2016 6.635 6.715 6.430 6.483 1,090,790 -0.40(-5.84%)
Jun 23, 2016 6.876 6.940 6.742 6.885 416,222 +0.08(+1.18%)
Jun 22, 2016 7.046 7.117 6.778 6.805 529,460 -0.24(-3.42%)
Jun 21, 2016 7.162 7.162 6.840 7.046 573,426 +0.05(+0.77%)
Jun 20, 2016 7.287 7.287 6.983 6.992 365,315 -0.09(-1.26%)
Jun 17, 2016 7.046 7.314 7.019 7.082 592,183 +0.04(+0.63%)
Jun 16, 2016 7.055 7.126 6.965 7.037 539,392 -0.17(-2.35%)
Jun 15, 2016 7.323 7.474 7.099 7.207 1,159,852 -0.13(-1.71%)
Jun 14, 2016 7.412 7.635 7.046 7.332 1,525,030 -0.21(-2.84%)
Jun 13, 2016 7.644 7.814 7.501 7.546 743,226 -0.22(-2.87%)
Jun 10, 2016 7.885 7.903 7.528 7.769 1,214,746 -0.15(-1.92%)
Jun 09, 2016 7.769 7.939 7.707 7.921 1,588,148 +0.18(+2.31%)
Jun 08, 2016 7.751 8.001 7.698 7.742 6,186,089 -0.96(-10.99%)
Jun 07, 2016 8.769 8.829 8.609 8.698 162,063 -0.05(-0.61%)
Jun 06, 2016 8.537 8.868 8.537 8.751 164,545 +0.22(+2.62%)
Jun 03, 2016 8.394 8.618 8.296 8.528 186,328 +0.16(+1.92%)
Jun 02, 2016 8.385 8.385 8.091 8.367 141,417 -0.06(-0.74%)
Jun 01, 2016 8.394 8.466 8.091 8.430 132,412 -0.04(-0.42%)
May 31, 2016 8.341 8.501 8.153 8.466 172,121 +0.12(+1.39%)
May 27, 2016 8.082 8.350 8.350 8.350 207,948 +0.27(+3.31%)
May 26, 2016 8.100 8.216 7.864 8.082 172,688 +0.04(+0.44%)
May 25, 2016 8.367 8.439 7.903 8.046 327,842 -0.23(-2.80%)
May 24, 2016 8.055 8.287 7.858 8.278 146,581 +0.32(+4.04%)
May 23, 2016 8.153 8.153 7.903 7.957 128,707 -0.23(-2.84%)
May 20, 2016 8.082 8.287 7.957 8.189 106,472 +0.16(+2.00%)
May 19, 2016 8.180 8.180 7.863 8.028 150,657 -0.22(-2.71%)
May 18, 2016 8.180 8.350 8.074 8.251 149,665 +0.01(+0.11%)
May 17, 2016 8.135 8.430 8.100 8.242 168,538 +0.10(+1.21%)
May 16, 2016 7.983 8.251 7.975 8.144 93,715 +0.17(+2.13%)
May 13, 2016 7.948 8.086 7.912 7.975 113,499 -0.04(-0.45%)
May 12, 2016 7.930 8.278 7.894 8.010 193,473 +0.12(+1.47%)
May 11, 2016 7.947 8.085 7.868 7.894 137,369 -0.11(-1.32%)
May 10, 2016 7.535 8.061 7.447 7.999 195,728 +0.51(+6.79%)
May 09, 2016 7.587 7.622 7.245 7.491 134,063 -0.10(-1.27%)
May 06, 2016 7.517 7.684 7.114 7.587 193,342 +0.03(+0.35%)
May 05, 2016 7.815 7.885 7.526 7.561 235,267 -0.37(-4.65%)
May 04, 2016 7.833 8.140 7.736 7.929 206,838 +0.09(+1.12%)
May 03, 2016 7.973 8.021 7.675 7.842 182,821 -0.24(-2.93%)
May 02, 2016 8.157 8.201 7.938 8.078 182,134 -0.12(-1.50%)
Apr 29, 2016 8.201 8.403 8.043 8.201 157,351 -0.03(-0.32%)
Apr 28, 2016 8.140 8.368 8.096 8.227 259,033 +0.05(+0.64%)
Apr 27, 2016 8.385 8.473 8.061 8.175 301,564 -0.19(-2.31%)
Apr 26, 2016 8.271 8.429 8.219 8.368 167,183 +0.10(+1.17%)
Apr 25, 2016 8.482 8.482 8.214 8.271 92,281 -0.23(-2.68%)
Apr 22, 2016 8.227 8.526 8.192 8.499 231,249 +0.17(+2.00%)
Apr 21, 2016 8.675 8.727 8.315 8.333 177,240 -0.35(-4.04%)
Apr 20, 2016 8.412 8.736 8.342 8.684 160,402 +0.25(+2.91%)
Apr 19, 2016 8.482 8.578 8.333 8.438 184,926 +0.00(+0.00%)
Apr 18, 2016 8.157 8.552 8.070 8.438 291,938 +0.18(+2.23%)
Apr 15, 2016 8.008 8.359 7.894 8.254 292,968 +0.18(+2.17%)
Apr 14, 2016 7.894 8.184 7.806 8.078 212,993 +0.20(+2.56%)
Apr 13, 2016 7.771 7.894 7.728 7.877 157,953 +0.12(+1.58%)
Apr 12, 2016 7.491 7.806 7.482 7.754 143,439 +0.27(+3.63%)
Apr 11, 2016 7.307 7.561 7.298 7.482 155,373 +0.21(+2.90%)
Apr 08, 2016 6.903 7.315 6.903 7.271 162,280 +0.45(+6.56%)
Apr 07, 2016 6.912 6.982 6.736 6.824 210,478 -0.17(-2.38%)
Apr 06, 2016 7.140 7.140 6.921 6.991 123,174 -0.11(-1.48%)
Apr 05, 2016 6.885 7.114 6.842 7.096 160,819 +0.19(+2.80%)
Apr 04, 2016 7.105 7.201 6.885 6.903 143,911 -0.20(-2.84%)
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.