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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.052 6.290 5.876 5.964 1,504,426 -0.39(-6.10%)
Jun 29, 2016 6.343 6.387 6.202 6.352 373,164 +0.11(+1.84%)
Jun 28, 2016 5.903 6.281 5.903 6.237 511,682 +0.42(+7.27%)
Jun 27, 2016 6.396 6.396 5.691 5.814 986,333 -0.58(-9.09%)
Jun 24, 2016 6.546 6.625 6.343 6.396 1,105,692 -0.40(-5.84%)
Jun 23, 2016 6.783 6.846 6.651 6.792 421,909 +0.08(+1.18%)
Jun 22, 2016 6.951 7.021 6.687 6.713 536,693 -0.24(-3.42%)
Jun 21, 2016 7.065 7.065 6.748 6.951 581,260 +0.05(+0.77%)
Jun 20, 2016 7.189 7.189 6.889 6.898 370,307 -0.09(-1.26%)
Jun 17, 2016 6.951 7.215 6.924 6.986 600,273 +0.04(+0.63%)
Jun 16, 2016 6.960 7.030 6.872 6.942 546,762 -0.17(-2.35%)
Jun 15, 2016 7.224 7.374 7.004 7.109 1,175,698 -0.12(-1.71%)
Jun 14, 2016 7.312 7.532 6.951 7.233 1,545,866 -0.21(-2.84%)
Jun 13, 2016 7.541 7.708 7.400 7.444 753,380 -0.22(-2.87%)
Jun 10, 2016 7.779 7.797 7.427 7.664 1,231,342 -0.15(-1.92%)
Jun 09, 2016 7.664 7.832 7.603 7.814 1,609,846 +0.18(+2.31%)
Jun 08, 2016 7.647 7.894 7.594 7.638 6,270,606 -0.94(-10.99%)
Jun 07, 2016 8.651 8.710 8.493 8.581 164,277 -0.05(-0.61%)
Jun 06, 2016 8.422 8.748 8.422 8.634 166,793 +0.22(+2.62%)
Jun 03, 2016 8.281 8.501 8.184 8.413 188,874 +0.16(+1.92%)
Jun 02, 2016 8.272 8.272 7.982 8.255 143,349 -0.06(-0.74%)
Jun 01, 2016 8.281 8.352 7.982 8.316 134,221 -0.04(-0.42%)
May 31, 2016 8.228 8.387 8.043 8.352 174,473 +0.11(+1.39%)
May 27, 2016 7.973 8.237 8.237 8.237 210,790 +0.26(+3.31%)
May 26, 2016 7.990 8.105 7.758 7.973 175,047 +0.04(+0.44%)
May 25, 2016 8.255 8.325 7.797 7.938 332,321 -0.23(-2.80%)
May 24, 2016 7.946 8.175 7.753 8.167 148,583 +0.32(+4.04%)
May 23, 2016 8.043 8.043 7.797 7.849 130,466 -0.23(-2.84%)
May 20, 2016 7.973 8.175 7.849 8.079 107,927 +0.16(+2.00%)
May 19, 2016 8.070 8.070 7.757 7.920 152,715 -0.22(-2.71%)
May 18, 2016 8.070 8.237 7.965 8.140 151,709 +0.01(+0.11%)
May 17, 2016 8.026 8.316 7.990 8.131 170,840 +0.10(+1.21%)
May 16, 2016 7.876 8.140 7.867 8.034 94,996 +0.17(+2.13%)
May 13, 2016 7.841 7.977 7.805 7.867 115,050 -0.04(-0.45%)
May 12, 2016 7.823 8.167 7.788 7.902 196,116 +0.11(+1.47%)
May 11, 2016 7.840 7.976 7.762 7.788 139,246 -0.10(-1.32%)
May 10, 2016 7.433 7.952 7.346 7.892 198,402 +0.50(+6.79%)
May 09, 2016 7.485 7.520 7.147 7.390 135,894 -0.10(-1.27%)
May 06, 2016 7.416 7.580 7.018 7.485 195,984 +0.03(+0.35%)
May 05, 2016 7.710 7.779 7.424 7.459 238,482 -0.36(-4.65%)
May 04, 2016 7.727 8.030 7.632 7.822 209,664 +0.09(+1.12%)
May 03, 2016 7.866 7.913 7.571 7.736 185,319 -0.23(-2.93%)
May 02, 2016 8.047 8.091 7.831 7.970 184,622 -0.12(-1.50%)
Apr 29, 2016 8.091 8.290 7.935 8.091 159,501 -0.03(-0.32%)
Apr 28, 2016 8.030 8.255 7.987 8.117 262,573 +0.05(+0.64%)
Apr 27, 2016 8.272 8.359 7.952 8.065 305,684 -0.19(-2.31%)
Apr 26, 2016 8.160 8.316 8.108 8.255 169,467 +0.10(+1.17%)
Apr 25, 2016 8.368 8.368 8.104 8.160 93,542 -0.22(-2.68%)
Apr 22, 2016 8.117 8.411 8.082 8.385 234,408 +0.16(+2.00%)
Apr 21, 2016 8.558 8.610 8.203 8.220 179,661 -0.35(-4.04%)
Apr 20, 2016 8.298 8.618 8.229 8.567 162,593 +0.24(+2.91%)
Apr 19, 2016 8.368 8.463 8.220 8.324 187,453 +0.00(+0.00%)
Apr 18, 2016 8.047 8.437 7.961 8.324 295,927 +0.18(+2.23%)
Apr 15, 2016 7.900 8.246 7.788 8.143 296,971 +0.17(+2.17%)
Apr 14, 2016 7.788 8.073 7.701 7.970 215,903 +0.20(+2.56%)
Apr 13, 2016 7.667 7.788 7.623 7.770 160,111 +0.12(+1.58%)
Apr 12, 2016 7.390 7.701 7.381 7.649 145,398 +0.27(+3.63%)
Apr 11, 2016 7.208 7.459 7.199 7.381 157,496 +0.21(+2.89%)
Apr 08, 2016 6.810 7.217 6.810 7.173 164,497 +0.44(+6.56%)
Apr 07, 2016 6.819 6.888 6.646 6.732 213,353 -0.16(-2.38%)
Apr 06, 2016 7.044 7.044 6.827 6.897 124,857 -0.10(-1.48%)
Apr 05, 2016 6.793 7.018 6.749 7.000 163,016 +0.19(+2.80%)
Apr 04, 2016 7.009 7.104 6.793 6.810 145,877 -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.