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

Ardmore Shipping Corp (NY: ASC )

17.96 -0.10 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2016 8.054 8.209 7.873 8.175 178,253 +0.11(+1.39%)
May 27, 2016 7.804 8.062 8.062 8.062 215,356 +0.26(+3.31%)
May 26, 2016 7.821 7.933 7.593 7.804 178,839 +0.03(+0.44%)
May 25, 2016 8.080 8.149 7.631 7.769 339,521 -0.22(-2.80%)
May 24, 2016 7.778 8.002 7.588 7.993 151,802 +0.31(+4.04%)
May 23, 2016 7.873 7.873 7.631 7.683 133,292 -0.22(-2.84%)
May 20, 2016 7.804 8.002 7.683 7.907 110,265 +0.16(+2.00%)
May 19, 2016 7.899 7.899 7.592 7.752 156,023 -0.22(-2.71%)
May 18, 2016 7.899 8.062 7.796 7.968 154,996 +0.01(+0.11%)
May 17, 2016 7.855 8.140 7.821 7.959 174,541 +0.09(+1.21%)
May 16, 2016 7.709 7.968 7.700 7.864 97,054 +0.16(+2.13%)
May 13, 2016 7.674 7.808 7.640 7.700 117,542 -0.03(-0.45%)
May 12, 2016 7.657 7.993 7.623 7.735 200,365 +0.11(+1.47%)
May 11, 2016 7.673 7.807 7.597 7.623 142,262 -0.10(-1.32%)
May 10, 2016 7.275 7.784 7.191 7.724 202,701 +0.49(+6.79%)
May 09, 2016 7.326 7.360 6.996 7.233 138,838 -0.09(-1.27%)
May 06, 2016 7.258 7.419 6.869 7.326 200,229 +0.03(+0.35%)
May 05, 2016 7.546 7.614 7.267 7.301 243,648 -0.36(-4.65%)
May 04, 2016 7.563 7.860 7.470 7.657 214,206 +0.08(+1.12%)
May 03, 2016 7.699 7.745 7.411 7.572 189,334 -0.23(-2.93%)
May 02, 2016 7.877 7.919 7.665 7.801 188,622 -0.12(-1.50%)
Apr 29, 2016 7.919 8.114 7.767 7.919 162,956 -0.03(-0.32%)
Apr 28, 2016 7.860 8.080 7.817 7.944 268,261 +0.05(+0.64%)
Apr 27, 2016 8.097 8.182 7.784 7.894 312,307 -0.19(-2.31%)
Apr 26, 2016 7.987 8.139 7.936 8.080 173,138 +0.09(+1.17%)
Apr 25, 2016 8.190 8.190 7.932 7.987 95,568 -0.22(-2.68%)
Apr 22, 2016 7.944 8.232 7.911 8.207 239,486 +0.16(+2.00%)
Apr 21, 2016 8.376 8.427 8.029 8.046 183,553 -0.34(-4.04%)
Apr 20, 2016 8.122 8.436 8.055 8.385 166,116 +0.24(+2.91%)
Apr 19, 2016 8.190 8.283 8.046 8.148 191,514 +0.00(+0.00%)
Apr 18, 2016 7.877 8.258 7.792 8.148 302,338 +0.18(+2.23%)
Apr 15, 2016 7.733 8.072 7.623 7.970 303,404 +0.17(+2.17%)
Apr 14, 2016 7.623 7.902 7.538 7.801 220,580 +0.19(+2.56%)
Apr 13, 2016 7.504 7.623 7.462 7.606 163,580 +0.12(+1.58%)
Apr 12, 2016 7.233 7.538 7.225 7.487 148,548 +0.26(+3.63%)
Apr 11, 2016 7.055 7.301 7.047 7.225 160,908 +0.20(+2.90%)
Apr 08, 2016 6.666 7.064 6.666 7.021 168,060 +0.43(+6.56%)
Apr 07, 2016 6.674 6.742 6.505 6.589 217,975 -0.16(-2.38%)
Apr 06, 2016 6.894 6.894 6.683 6.750 127,561 -0.10(-1.48%)
Apr 05, 2016 6.649 6.869 6.606 6.852 166,548 +0.19(+2.80%)
Apr 04, 2016 6.860 6.954 6.649 6.666 149,037 -0.19(-2.84%)
Apr 01, 2016 7.072 7.081 6.776 6.860 229,227 -0.30(-4.14%)
Mar 31, 2016 7.064 7.309 7.064 7.157 195,820 +0.10(+1.44%)
Mar 30, 2016 6.962 7.123 6.869 7.055 142,644 +0.17(+2.46%)
Mar 29, 2016 6.835 6.920 6.539 6.886 266,615 +0.01(+0.12%)
Mar 28, 2016 6.793 6.886 6.699 6.877 204,605 +0.08(+1.25%)
Mar 24, 2016 6.657 6.793 6.793 6.793 348,067 +0.05(+0.75%)
Mar 23, 2016 6.996 7.055 6.623 6.742 278,185 -0.31(-4.44%)
Mar 22, 2016 7.165 7.267 6.979 7.055 188,095 -0.17(-2.34%)
Mar 21, 2016 7.419 7.419 7.157 7.225 191,203 -0.24(-3.18%)
Mar 18, 2016 7.699 7.978 7.255 7.462 440,203 -0.15(-2.00%)
Mar 17, 2016 7.301 7.686 7.284 7.614 178,587 +0.34(+4.66%)
Mar 16, 2016 7.123 7.496 7.114 7.275 307,848 +0.14(+2.02%)
Mar 15, 2016 7.182 7.258 7.004 7.131 161,736 -0.05(-0.71%)
Mar 14, 2016 7.242 7.326 7.046 7.182 151,923 -0.10(-1.40%)
Mar 11, 2016 7.250 7.445 7.182 7.284 143,539 +0.10(+1.42%)
Mar 10, 2016 7.242 7.385 6.996 7.182 171,008 -0.04(-0.59%)
Mar 09, 2016 7.038 7.343 6.970 7.225 262,233 +0.24(+3.39%)
Mar 08, 2016 7.504 7.504 6.954 6.987 332,046 -0.58(-7.72%)
Mar 07, 2016 7.487 7.801 7.462 7.572 211,559 +0.07(+0.90%)
Mar 04, 2016 7.436 7.707 7.360 7.504 209,178 +0.16(+2.19%)
Mar 03, 2016 7.013 7.453 7.013 7.343 364,341 +0.39(+5.60%)
Mar 02, 2016 6.945 7.148 6.937 6.954 680,013 +0.03(+0.37%)
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.