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 (%)
Jul 29, 2016 6.079 6.369 6.079 6.193 1,353,214 +0.06(+1.01%)
Jul 28, 2016 6.035 6.220 5.955 6.132 397,427 +0.10(+1.61%)
Jul 27, 2016 6.308 6.353 5.942 6.035 542,619 -0.28(-4.46%)
Jul 26, 2016 6.413 6.493 6.290 6.317 472,211 -0.05(-0.83%)
Jul 25, 2016 6.352 6.475 6.308 6.369 326,726 +0.00(+0.00%)
Jul 22, 2016 6.458 6.572 6.325 6.369 339,917 -0.12(-1.90%)
Jul 21, 2016 6.273 6.598 6.273 6.493 360,405 +0.24(+3.80%)
Jul 20, 2016 6.255 6.316 6.070 6.255 350,325 +0.07(+1.14%)
Jul 19, 2016 6.273 6.378 6.132 6.184 314,388 -0.17(-2.64%)
Jul 18, 2016 6.299 6.387 6.158 6.352 506,457 -0.02(-0.28%)
Jul 15, 2016 6.387 6.458 6.246 6.369 372,578 -0.01(-0.14%)
Jul 14, 2016 6.431 6.493 6.285 6.378 336,030 +0.03(+0.42%)
Jul 13, 2016 6.440 6.519 6.317 6.352 451,750 -0.04(-0.69%)
Jul 12, 2016 6.290 6.422 6.237 6.396 404,879 +0.20(+3.27%)
Jul 11, 2016 6.255 6.378 6.149 6.193 363,045 -0.06(-0.99%)
Jul 08, 2016 6.149 6.347 5.920 6.255 544,845 +0.33(+5.65%)
Jul 07, 2016 6.149 6.299 5.806 5.920 694,796 -0.29(-4.68%)
Jul 06, 2016 5.903 6.264 5.744 6.211 521,156 +0.30(+5.07%)
Jul 05, 2016 6.246 6.290 5.797 5.911 715,858 -0.47(-7.32%)
Jul 01, 2016 6.308 6.378 6.378 6.378 615,683 +0.41(+6.94%)
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%)
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.