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 (%)
Dec 31, 2018 4.089 4.261 4.062 4.224 256,251 +0.17(+4.24%)
Dec 28, 2018 4.116 4.170 3.817 4.053 673,351 -0.10(-2.40%)
Dec 27, 2018 4.360 4.387 4.071 4.152 459,940 -0.24(-5.56%)
Dec 26, 2018 4.315 4.478 4.261 4.396 164,632 +0.10(+2.32%)
Dec 24, 2018 4.233 4.441 4.170 4.297 131,442 +0.06(+1.50%)
Dec 21, 2018 4.532 4.677 4.233 4.233 475,690 -0.31(-6.77%)
Dec 20, 2018 4.677 4.821 4.496 4.541 271,217 -0.17(-3.65%)
Dec 19, 2018 4.885 5.020 4.677 4.713 526,560 -0.18(-3.70%)
Dec 18, 2018 5.066 5.066 4.858 4.894 376,558 -0.14(-2.87%)
Dec 17, 2018 5.165 5.201 5.011 5.039 425,252 -0.13(-2.45%)
Dec 14, 2018 5.355 5.437 5.147 5.165 196,887 -0.25(-4.67%)
Dec 13, 2018 5.590 5.636 5.409 5.418 362,304 -0.16(-2.92%)
Dec 12, 2018 5.654 5.798 5.563 5.581 154,013 -0.02(-0.32%)
Dec 11, 2018 5.663 5.726 5.545 5.599 203,259 +0.04(+0.65%)
Dec 10, 2018 5.518 5.699 5.446 5.563 171,277 +0.02(+0.33%)
Dec 07, 2018 5.626 5.699 5.446 5.545 288,642 +0.01(+0.16%)
Dec 06, 2018 5.554 5.699 5.473 5.536 203,155 -0.13(-2.24%)
Dec 04, 2018 5.717 5.988 5.626 5.663 416,878 -0.05(-0.95%)
Dec 03, 2018 5.427 5.753 5.319 5.717 370,534 +0.39(+7.30%)
Nov 30, 2018 5.219 5.373 5.102 5.328 341,484 +0.10(+1.90%)
Nov 29, 2018 5.256 5.319 5.201 5.228 257,997 -0.05(-1.03%)
Nov 28, 2018 5.156 5.382 5.048 5.283 264,011 +0.14(+2.82%)
Nov 27, 2018 5.138 5.283 5.120 5.138 343,837 -0.04(-0.70%)
Nov 26, 2018 5.111 5.228 4.957 5.174 316,580 +0.10(+1.96%)
Nov 23, 2018 5.002 5.147 4.966 5.075 68,429 +0.00(+0.00%)
Nov 21, 2018 5.075 5.075 5.075 0 +0.24(+5.06%)
Nov 20, 2018 5.238 5.238 4.797 4.830 526,508 -0.51(-9.49%)
Nov 19, 2018 5.645 5.681 5.256 5.337 224,379 -0.32(-5.60%)
Nov 16, 2018 5.617 5.681 5.536 5.654 141,723 +0.04(+0.64%)
Nov 15, 2018 5.654 5.690 5.437 5.617 256,192 -0.07(-1.27%)
Nov 14, 2018 5.708 5.798 5.654 5.690 167,841 +0.05(+0.96%)
Nov 13, 2018 6.242 6.323 5.617 5.636 192,100 -0.61(-9.71%)
Nov 12, 2018 6.504 6.549 6.160 6.242 592,566 -0.27(-4.17%)
Nov 09, 2018 6.423 6.594 6.296 6.513 270,733 +0.05(+0.70%)
Nov 08, 2018 6.368 6.567 6.269 6.468 405,382 +0.05(+0.70%)
Nov 07, 2018 6.151 6.585 6.151 6.423 572,004 +0.01(+0.14%)
Nov 06, 2018 6.287 6.441 6.287 6.413 270,352 +0.14(+2.16%)
Nov 05, 2018 6.477 6.585 6.242 6.278 242,967 -0.06(-1.00%)
Nov 02, 2018 6.187 6.432 5.898 6.341 177,762 +0.24(+4.01%)
Nov 01, 2018 5.835 6.187 5.835 6.097 224,223 +0.25(+4.33%)
Oct 31, 2018 6.052 6.088 5.844 5.844 102,753 -0.24(-3.87%)
Oct 30, 2018 6.052 6.133 5.961 6.079 218,702 +0.03(+0.45%)
Oct 29, 2018 5.952 6.151 5.835 6.052 162,578 +0.15(+2.61%)
Oct 26, 2018 5.617 5.979 5.608 5.898 273,718 +0.14(+2.35%)
Oct 25, 2018 5.753 5.916 5.681 5.762 150,764 +0.12(+2.08%)
Oct 24, 2018 5.898 6.043 5.645 5.645 91,860 -0.27(-4.59%)
Oct 23, 2018 6.006 6.097 5.907 5.916 164,479 -0.16(-2.68%)
Oct 22, 2018 6.142 6.251 5.898 6.079 249,334 -0.09(-1.47%)
Oct 19, 2018 6.196 6.332 6.006 6.169 143,934 -0.14(-2.29%)
Oct 18, 2018 6.522 6.549 6.296 6.314 118,718 -0.22(-3.32%)
Oct 17, 2018 6.423 6.540 6.377 6.531 110,767 +0.06(+0.98%)
Oct 16, 2018 6.214 6.504 6.133 6.468 252,536 +0.24(+3.77%)
Oct 15, 2018 6.205 6.260 6.133 6.233 96,527 +0.05(+0.88%)
Oct 12, 2018 6.106 6.242 5.988 6.178 105,131 +0.15(+2.55%)
Oct 11, 2018 5.925 6.124 5.880 6.024 110,189 +0.05(+0.76%)
Oct 10, 2018 6.115 6.187 5.943 5.979 152,991 -0.19(-3.08%)
Oct 09, 2018 6.359 6.459 6.160 6.169 118,949 -0.19(-2.99%)
Oct 08, 2018 6.196 6.459 6.142 6.359 107,296 +0.17(+2.78%)
Oct 05, 2018 6.296 6.296 6.024 6.187 90,207 -0.09(-1.44%)
Oct 04, 2018 6.522 6.594 6.260 6.278 121,362 -0.27(-4.14%)
Oct 03, 2018 6.423 6.603 6.386 6.549 133,179 +0.14(+2.26%)
Oct 02, 2018 5.979 6.432 5.979 6.404 157,190 +0.40(+6.63%)
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.