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 (%)
Mar 29, 2019 5.450 5.593 5.387 5.504 226,655 +0.07(+1.32%)
Mar 28, 2019 5.164 5.441 5.164 5.432 166,445 +0.21(+4.11%)
Mar 27, 2019 5.048 5.244 4.959 5.218 112,002 +0.14(+2.82%)
Mar 26, 2019 4.959 5.084 4.825 5.075 176,667 +0.07(+1.43%)
Mar 25, 2019 4.896 5.021 4.833 5.003 133,305 +0.11(+2.19%)
Mar 22, 2019 5.030 5.052 4.851 4.896 164,422 -0.21(-4.20%)
Mar 21, 2019 5.057 5.280 5.040 5.110 95,435 +0.00(+0.00%)
Mar 20, 2019 4.967 5.128 4.887 5.110 89,149 +0.10(+1.96%)
Mar 19, 2019 5.084 5.146 5.003 5.012 61,190 -0.04(-0.88%)
Mar 18, 2019 5.271 5.307 5.048 5.057 71,098 -0.21(-4.07%)
Mar 15, 2019 5.110 5.307 5.057 5.271 229,901 +0.19(+3.69%)
Mar 14, 2019 5.101 5.119 4.967 5.084 91,534 -0.02(-0.35%)
Mar 13, 2019 5.146 5.191 5.075 5.101 134,805 +0.02(+0.35%)
Mar 12, 2019 5.021 5.137 5.003 5.084 106,013 +0.13(+2.52%)
Mar 11, 2019 4.682 4.985 4.655 4.959 133,294 +0.29(+6.12%)
Mar 08, 2019 4.539 4.699 4.512 4.673 121,890 +0.12(+2.55%)
Mar 07, 2019 4.682 4.690 4.503 4.556 122,942 -0.13(-2.67%)
Mar 06, 2019 4.789 4.860 4.682 4.682 136,305 -0.14(-2.96%)
Mar 05, 2019 5.164 5.164 4.807 4.825 75,982 -0.33(-6.41%)
Mar 04, 2019 5.173 5.231 5.119 5.155 77,010 -0.02(-0.35%)
Mar 01, 2019 5.048 5.182 4.985 5.173 82,603 +0.14(+2.84%)
Feb 28, 2019 4.896 5.146 4.887 5.030 167,727 +0.13(+2.55%)
Feb 27, 2019 4.878 4.923 4.744 4.905 286,782 +0.03(+0.55%)
Feb 26, 2019 4.932 5.003 4.869 4.878 138,827 -0.06(-1.27%)
Feb 25, 2019 4.914 4.994 4.914 4.941 108,521 +0.03(+0.55%)
Feb 22, 2019 4.887 4.985 4.887 4.914 114,502 +0.08(+1.66%)
Feb 21, 2019 4.842 4.878 4.771 4.833 98,672 -0.04(-0.73%)
Feb 20, 2019 4.807 4.950 4.762 4.869 92,689 +0.04(+0.74%)
Feb 19, 2019 4.905 5.030 4.744 4.833 651,774 -0.09(-1.82%)
Feb 15, 2019 4.905 5.048 4.842 4.923 101,407 +0.02(+0.36%)
Feb 14, 2019 4.708 4.981 4.708 4.905 84,080 +0.16(+3.39%)
Feb 13, 2019 4.959 5.003 4.726 4.744 180,527 -0.21(-4.15%)
Feb 12, 2019 5.155 5.164 4.914 4.950 122,021 -0.19(-3.65%)
Feb 11, 2019 4.717 5.137 4.673 5.137 166,124 +0.44(+9.32%)
Feb 08, 2019 5.173 5.182 4.655 4.699 252,062 -0.50(-9.62%)
Feb 07, 2019 5.209 5.334 5.164 5.200 134,645 -0.07(-1.36%)
Feb 06, 2019 5.307 5.575 5.137 5.271 175,275 -0.09(-1.67%)
Feb 05, 2019 5.280 5.539 5.262 5.361 188,342 +0.15(+2.92%)
Feb 04, 2019 5.030 5.334 4.941 5.209 183,393 +0.17(+3.37%)
Feb 01, 2019 5.048 5.093 4.878 5.039 186,472 -0.03(-0.53%)
Jan 31, 2019 5.030 5.110 4.981 5.066 131,790 +0.07(+1.43%)
Jan 30, 2019 4.923 5.048 4.863 4.994 80,104 +0.10(+2.01%)
Jan 29, 2019 5.048 5.066 4.816 4.896 127,618 -0.13(-2.49%)
Jan 28, 2019 5.021 5.235 4.932 5.021 170,135 -0.05(-1.06%)
Jan 25, 2019 5.048 5.191 5.003 5.075 73,425 +0.06(+1.25%)
Jan 24, 2019 4.941 5.048 4.798 5.012 169,748 +0.05(+1.08%)
Jan 23, 2019 4.941 5.084 4.900 4.959 237,523 +0.00(+0.00%)
Jan 22, 2019 4.851 5.021 4.744 4.959 284,042 +0.04(+0.91%)
Jan 18, 2019 4.396 5.039 4.378 4.914 308,586 +0.52(+11.79%)
Jan 17, 2019 4.280 4.422 4.271 4.396 138,955 +0.09(+2.07%)
Jan 16, 2019 4.190 4.414 4.186 4.306 149,163 +0.12(+2.77%)
Jan 15, 2019 4.253 4.454 4.163 4.190 120,208 -0.10(-2.29%)
Jan 14, 2019 4.556 4.601 4.280 4.288 144,469 -0.34(-7.34%)
Jan 11, 2019 4.673 4.673 4.396 4.628 181,659 +0.02(+0.39%)
Jan 10, 2019 4.556 4.735 4.521 4.610 116,899 -0.13(-2.82%)
Jan 09, 2019 4.860 4.860 4.644 4.744 127,094 -0.04(-0.75%)
Jan 08, 2019 4.842 4.842 4.699 4.780 162,761 +0.04(+0.75%)
Jan 07, 2019 4.619 4.860 4.601 4.744 221,552 +0.17(+3.71%)
Jan 04, 2019 4.476 4.606 4.449 4.574 162,855 +0.20(+4.49%)
Jan 03, 2019 4.163 4.583 4.119 4.378 195,483 +0.23(+5.60%)
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.