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 (%)
Feb 28, 2018 6.969 6.969 6.745 6.745 200,461 -0.22(-3.21%)
Feb 27, 2018 6.790 7.103 6.701 6.969 284,593 +0.22(+3.31%)
Feb 26, 2018 6.835 6.879 6.701 6.745 91,760 -0.09(-1.31%)
Feb 23, 2018 6.879 7.013 6.745 6.835 273,342 -0.04(-0.65%)
Feb 22, 2018 6.790 6.991 6.790 6.879 495,488 +0.04(+0.65%)
Feb 21, 2018 6.701 7.013 6.678 6.835 330,907 +0.13(+2.00%)
Feb 20, 2018 6.656 6.790 6.611 6.701 314,115 +0.04(+0.67%)
Feb 16, 2018 6.656 6.656 6.656 0 +0.13(+2.05%)
Feb 15, 2018 6.388 6.567 6.388 6.522 178,858 +0.09(+1.39%)
Feb 14, 2018 6.254 6.567 6.165 6.433 329,200 +0.18(+2.86%)
Feb 13, 2018 6.254 6.343 6.165 6.254 273,657 +0.00(+0.00%)
Feb 12, 2018 6.343 6.343 6.209 6.254 237,376 -0.09(-1.41%)
Feb 09, 2018 6.075 6.388 5.991 6.343 681,117 +0.31(+5.19%)
Feb 08, 2018 6.031 6.299 6.031 6.031 491,392 +0.09(+1.50%)
Feb 07, 2018 5.852 5.852 5.852 5.941 609,039 +0.09(+1.53%)
Feb 06, 2018 5.763 6.031 5.763 5.852 586,039 -0.02(-0.38%)
Feb 05, 2018 6.120 6.156 5.807 5.874 370,764 -0.29(-4.71%)
Feb 02, 2018 6.165 6.209 6.120 6.165 406,364 -0.09(-1.43%)
Feb 01, 2018 6.343 6.343 6.165 6.254 330,831 -0.09(-1.41%)
Jan 31, 2018 6.433 6.500 6.254 6.343 388,781 -0.04(-0.70%)
Jan 30, 2018 6.388 6.477 6.165 6.388 267,971 -0.04(-0.69%)
Jan 29, 2018 6.611 6.611 6.388 6.433 283,441 -0.22(-3.36%)
Jan 26, 2018 6.701 6.790 6.477 6.656 211,147 +0.09(+1.36%)
Jan 25, 2018 6.567 6.701 6.544 6.567 178,637 +0.00(+0.00%)
Jan 24, 2018 6.567 6.745 6.522 6.567 181,947 +0.00(+0.00%)
Jan 23, 2018 6.611 6.701 6.477 6.567 178,839 +0.00(+0.00%)
Jan 22, 2018 6.611 6.790 6.522 6.567 249,715 +0.00(+0.00%)
Jan 19, 2018 6.656 6.835 6.567 6.567 325,014 -0.22(-3.29%)
Jan 18, 2018 6.835 6.946 6.701 6.790 232,160 -0.09(-1.30%)
Jan 17, 2018 7.013 7.013 6.745 6.879 366,132 -0.09(-1.28%)
Jan 16, 2018 7.237 7.281 6.924 6.969 350,842 -0.31(-4.29%)
Jan 12, 2018 7.281 7.281 7.281 0 +0.09(+1.24%)
Jan 11, 2018 7.058 7.237 6.969 7.192 198,272 +0.18(+2.55%)
Jan 10, 2018 6.969 7.058 6.924 7.013 134,998 +0.00(+0.00%)
Jan 09, 2018 7.013 7.147 6.924 7.013 257,964 +0.00(+0.00%)
Jan 08, 2018 7.103 7.103 6.924 7.013 166,642 -0.13(-1.87%)
Jan 05, 2018 7.237 7.259 7.058 7.147 160,063 -0.13(-1.84%)
Jan 04, 2018 7.415 7.415 7.237 7.281 171,018 -0.09(-1.21%)
Jan 03, 2018 7.281 7.438 7.237 7.371 243,519 +0.13(+1.85%)
Jan 02, 2018 7.058 7.371 7.058 7.237 340,154 +0.09(+1.25%)
Dec 29, 2017 7.147 7.147 7.147 0 -0.09(-1.23%)
Dec 28, 2017 7.103 7.237 6.969 7.237 294,028 +0.18(+2.53%)
Dec 27, 2017 6.969 7.103 6.879 7.058 203,089 +0.09(+1.28%)
Dec 26, 2017 7.147 7.147 6.902 6.969 368,092 -0.18(-2.50%)
Dec 22, 2017 7.147 7.192 7.103 7.147 129,109 +0.04(+0.63%)
Dec 21, 2017 7.103 7.192 7.013 7.103 215,338 +0.04(+0.63%)
Dec 20, 2017 7.103 7.192 6.969 7.058 123,919 -0.04(-0.63%)
Dec 19, 2017 7.103 7.237 6.969 7.103 480,145 -0.04(-0.62%)
Dec 18, 2017 7.237 7.460 7.058 7.147 494,556 -0.04(-0.62%)
Dec 15, 2017 7.058 7.237 7.013 7.192 317,127 +0.13(+1.90%)
Dec 14, 2017 7.058 7.147 6.879 7.058 334,342 +0.00(+0.00%)
Dec 13, 2017 6.969 7.147 6.946 7.058 352,712 +0.09(+1.28%)
Dec 12, 2017 6.924 7.058 6.924 6.969 210,402 +0.04(+0.65%)
Dec 11, 2017 6.969 7.013 6.879 6.924 154,610 +0.00(+0.00%)
Dec 08, 2017 7.013 7.058 6.812 6.924 568,685 +0.00(+0.00%)
Dec 07, 2017 6.790 7.013 6.745 630,901 +0.00(+0.00%)
Dec 06, 2017 6.790 6.969 6.745 6.879 535,779 +0.09(+1.32%)
Dec 05, 2017 7.058 7.147 6.790 6.790 629,602 -0.27(-3.80%)
Dec 04, 2017 7.147 7.147 7.058 7.058 574,950 -0.04(-0.63%)
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.