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 31, 2019 6.513 6.728 6.325 6.558 318,953 +0.04(+0.69%)
Jul 30, 2019 6.513 6.665 6.379 6.513 289,271 -0.09(-1.35%)
Jul 29, 2019 6.862 6.915 6.522 6.602 222,212 -0.25(-3.65%)
Jul 26, 2019 6.745 6.897 6.647 6.853 212,664 +0.13(+1.86%)
Jul 25, 2019 6.906 6.911 6.620 6.728 231,287 -0.14(-2.08%)
Jul 24, 2019 6.772 6.870 6.772 6.870 249,275 +0.07(+1.05%)
Jul 23, 2019 6.960 7.013 6.790 6.799 147,371 -0.18(-2.56%)
Jul 22, 2019 7.022 7.040 6.915 6.978 174,895 -0.03(-0.38%)
Jul 19, 2019 6.960 7.094 6.955 7.004 273,889 +0.04(+0.64%)
Jul 18, 2019 7.174 7.187 6.951 6.960 277,674 -0.25(-3.47%)
Jul 17, 2019 7.389 7.393 7.179 7.210 161,093 -0.16(-2.18%)
Jul 16, 2019 7.380 7.478 7.340 7.371 327,469 -0.01(-0.12%)
Jul 15, 2019 7.719 7.728 7.281 7.380 275,556 -0.32(-4.18%)
Jul 12, 2019 7.666 7.782 7.639 7.701 130,396 -0.03(-0.35%)
Jul 11, 2019 7.692 7.746 7.639 7.728 172,637 +0.07(+0.93%)
Jul 10, 2019 7.737 7.782 7.554 7.657 176,961 -0.01(-0.12%)
Jul 09, 2019 7.621 7.666 7.545 7.666 321,316 +0.01(+0.12%)
Jul 08, 2019 7.675 7.835 7.630 7.657 251,767 -0.03(-0.35%)
Jul 05, 2019 7.433 7.746 7.433 7.683 218,260 +0.23(+3.12%)
Jul 03, 2019 7.532 7.532 7.398 7.451 116,405 -0.04(-0.60%)
Jul 02, 2019 7.541 7.541 7.246 7.496 371,543 -0.03(-0.36%)
Jul 01, 2019 7.326 7.558 7.272 7.523 468,293 +0.24(+3.31%)
Jun 28, 2019 6.477 7.335 6.477 7.281 1,210,730 +0.80(+12.41%)
Jun 27, 2019 6.343 6.549 6.343 6.477 234,520 +0.14(+2.26%)
Jun 26, 2019 6.040 6.451 6.040 6.334 244,104 +0.33(+5.51%)
Jun 25, 2019 5.646 6.084 5.575 6.004 353,548 +0.36(+6.33%)
Jun 24, 2019 5.745 5.807 5.593 5.646 356,412 -0.13(-2.17%)
Jun 21, 2019 5.754 5.852 5.691 5.772 346,418 -0.01(-0.15%)
Jun 20, 2019 5.888 5.941 5.763 5.780 325,300 +0.00(+0.00%)
Jun 19, 2019 5.843 5.870 5.736 5.780 141,362 -0.06(-1.07%)
Jun 18, 2019 5.798 5.932 5.780 5.843 290,669 +0.07(+1.24%)
Jun 17, 2019 5.655 5.798 5.646 5.772 278,222 +0.08(+1.41%)
Jun 14, 2019 5.709 5.789 5.639 5.691 154,909 -0.01(-0.16%)
Jun 13, 2019 5.548 5.736 5.548 5.700 303,200 +0.20(+3.57%)
Jun 12, 2019 5.923 5.923 5.423 5.504 223,006 -0.42(-7.09%)
Jun 11, 2019 6.004 6.066 5.888 5.923 142,059 -0.04(-0.60%)
Jun 10, 2019 6.138 6.156 5.941 5.959 127,505 -0.18(-2.91%)
Jun 07, 2019 6.031 6.236 6.017 6.138 137,783 +0.11(+1.78%)
Jun 06, 2019 6.031 6.120 5.950 6.031 122,413 +0.01(+0.15%)
Jun 05, 2019 6.191 6.191 5.986 6.022 84,950 -0.16(-2.60%)
Jun 04, 2019 6.254 6.352 6.156 6.183 167,132 -0.07(-1.14%)
Jun 03, 2019 6.290 6.406 6.209 6.254 162,024 -0.04(-0.57%)
May 31, 2019 6.379 6.379 6.147 6.290 119,763 -0.09(-1.40%)
May 30, 2019 6.451 6.540 6.343 6.379 94,962 -0.04(-0.70%)
May 29, 2019 6.183 6.442 6.084 6.424 213,207 +0.17(+2.71%)
May 28, 2019 6.317 6.397 6.245 6.254 168,705 -0.04(-0.71%)
May 24, 2019 6.361 6.379 6.218 6.299 251,615 -0.02(-0.28%)
May 23, 2019 6.593 6.790 6.245 6.317 433,161 -0.54(-7.94%)
May 22, 2019 6.870 6.933 6.817 6.862 178,100 -0.03(-0.39%)
May 21, 2019 6.951 6.951 6.817 6.888 219,413 -0.04(-0.52%)
May 20, 2019 6.665 7.022 6.665 6.924 321,554 +0.20(+2.92%)
May 17, 2019 6.647 6.817 6.647 6.728 265,494 +0.03(+0.40%)
May 16, 2019 6.781 6.879 6.647 6.701 343,266 -0.04(-0.53%)
May 15, 2019 6.513 6.826 6.513 6.736 167,873 +0.21(+3.15%)
May 14, 2019 6.585 6.647 6.415 6.531 186,297 -0.04(-0.54%)
May 13, 2019 6.754 6.763 6.522 6.567 151,705 -0.29(-4.17%)
May 10, 2019 6.799 6.906 6.781 6.853 170,243 +0.05(+0.79%)
May 09, 2019 6.799 6.863 6.701 6.799 161,538 +0.02(+0.26%)
May 08, 2019 6.763 6.870 6.701 6.781 111,971 +0.04(+0.66%)
May 07, 2019 6.853 6.906 6.629 6.736 183,103 -0.10(-1.44%)
May 06, 2019 6.862 7.013 6.745 6.835 465,089 -0.01(-0.13%)
May 03, 2019 6.969 7.004 6.763 6.844 400,927 -0.07(-1.03%)
May 02, 2019 6.611 7.040 6.594 6.915 323,590 +0.35(+5.31%)
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.