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 (%)
May 31, 2017 6.559 6.559 6.291 6.425 250,894 -0.13(-2.04%)
May 30, 2017 6.648 6.693 6.381 6.559 181,740 -0.09(-1.34%)
May 26, 2017 6.648 6.648 6.514 6.648 251,729 +0.00(+0.00%)
May 25, 2017 6.693 6.738 6.492 6.648 160,671 -0.04(-0.67%)
May 24, 2017 6.827 6.871 6.648 6.693 178,091 -0.18(-2.60%)
May 23, 2017 6.961 6.961 6.738 6.871 166,078 -0.09(-1.28%)
May 22, 2017 6.871 7.028 6.827 6.961 139,808 +0.09(+1.30%)
May 19, 2017 6.827 7.005 6.738 6.871 102,335 +0.00(+0.00%)
May 18, 2017 6.782 7.005 6.693 6.871 124,791 +0.09(+1.32%)
May 17, 2017 6.961 7.005 6.715 6.782 229,939 -0.27(-3.80%)
May 16, 2017 7.050 7.139 6.961 7.050 151,764 +0.09(+1.28%)
May 15, 2017 7.184 7.318 6.916 6.961 87,981 -0.13(-1.89%)
May 12, 2017 7.228 7.318 7.094 7.094 235,379 -0.18(-2.45%)
May 11, 2017 7.005 7.353 6.871 7.273 266,952 +0.22(+3.16%)
May 10, 2017 6.693 7.094 6.693 7.050 188,530 +0.31(+4.64%)
May 09, 2017 6.693 6.827 6.648 6.738 140,090 +0.09(+1.34%)
May 08, 2017 6.514 6.782 6.470 6.648 127,309 +0.13(+2.05%)
May 05, 2017 6.782 6.894 6.514 6.514 281,428 -0.22(-3.31%)
May 04, 2017 6.782 6.827 6.648 6.738 283,198 +0.00(+0.00%)
May 03, 2017 6.871 7.005 6.514 6.738 283,817 -0.04(-0.66%)
May 02, 2017 6.827 6.871 6.604 6.782 196,553 +0.04(+0.66%)
May 01, 2017 6.871 7.005 6.738 6.738 152,848 -0.18(-2.58%)
Apr 28, 2017 6.871 7.117 6.782 6.916 362,914 +0.04(+0.65%)
Apr 27, 2017 6.738 6.871 6.604 6.871 229,648 +0.13(+1.99%)
Apr 26, 2017 6.693 6.849 6.604 6.738 170,507 +0.04(+0.67%)
Apr 25, 2017 6.514 6.693 6.470 6.693 311,523 +0.18(+2.74%)
Apr 24, 2017 6.336 6.559 6.291 6.514 282,588 +0.31(+5.04%)
Apr 21, 2017 6.514 6.648 6.202 6.202 520,178 -0.45(-6.71%)
Apr 20, 2017 6.514 6.804 6.425 6.648 204,638 +0.13(+2.05%)
Apr 19, 2017 6.604 6.671 6.381 6.514 228,317 -0.09(-1.35%)
Apr 18, 2017 6.648 6.782 6.559 6.604 257,965 -0.09(-1.33%)
Apr 17, 2017 7.050 7.050 6.581 6.693 261,596 -0.22(-3.23%)
Apr 13, 2017 7.362 7.407 6.916 6.916 410,979 -0.49(-6.63%)
Apr 12, 2017 7.407 7.630 7.407 7.407 228,901 -0.09(-1.19%)
Apr 11, 2017 7.362 7.563 7.273 7.496 268,711 +0.09(+1.20%)
Apr 10, 2017 7.451 7.563 7.273 7.407 320,671 -0.04(-0.60%)
Apr 07, 2017 7.005 7.451 6.961 7.451 210,864 +0.49(+7.05%)
Apr 06, 2017 6.916 7.028 6.846 6.961 95,829 +0.04(+0.65%)
Apr 05, 2017 7.094 7.139 6.916 6.916 197,867 -0.22(-3.13%)
Apr 04, 2017 7.184 7.184 7.050 7.139 149,397 -0.04(-0.62%)
Apr 03, 2017 7.184 7.184 7.050 7.184 193,772 +0.00(+0.00%)
Mar 31, 2017 7.139 7.184 7.117 7.184 180,476 +0.00(+0.00%)
Mar 30, 2017 7.184 7.228 7.005 7.184 203,415 -0.04(-0.62%)
Mar 29, 2017 7.094 7.273 7.094 7.228 236,072 +0.09(+1.25%)
Mar 28, 2017 6.827 7.184 6.738 7.139 264,341 +0.31(+4.58%)
Mar 27, 2017 6.648 7.094 6.648 6.827 305,473 -0.13(-1.92%)
Mar 24, 2017 6.693 7.005 6.604 6.961 199,877 +0.36(+5.41%)
Mar 23, 2017 6.381 6.648 6.381 6.604 125,801 +0.27(+4.23%)
Mar 22, 2017 6.336 6.470 6.247 6.336 245,775 -0.04(-0.70%)
Mar 21, 2017 7.050 7.094 6.381 6.381 249,415 -0.62(-8.92%)
Mar 20, 2017 7.094 7.094 6.827 7.005 137,120 -0.09(-1.26%)
Mar 17, 2017 6.782 7.139 6.738 7.094 416,508 +0.31(+4.61%)
Mar 16, 2017 6.381 6.827 6.336 6.782 516,697 +0.40(+6.29%)
Mar 15, 2017 6.336 6.381 6.202 6.381 261,144 +0.09(+1.42%)
Mar 14, 2017 6.381 6.381 6.247 6.291 152,813 -0.09(-1.40%)
Mar 13, 2017 6.470 6.291 6.381 200,623 +0.09(+1.42%)
Mar 10, 2017 6.291 6.470 6.247 6.291 157,652 +0.04(+0.71%)
Mar 09, 2017 6.381 6.470 6.202 6.247 277,528 -0.13(-2.10%)
Mar 08, 2017 6.425 6.514 6.336 6.381 213,520 -0.04(-0.69%)
Mar 07, 2017 6.470 6.514 6.336 6.425 306,699 +0.04(+0.70%)
Mar 06, 2017 6.336 6.425 6.247 6.381 525,588 +0.22(+3.62%)
Mar 03, 2017 6.247 6.247 6.113 6.157 205,021 -0.04(-0.72%)
Mar 02, 2017 6.247 6.291 6.202 6.202 122,348 -0.04(-0.71%)
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.