Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

22.39 -0.30 (-1.32%)
Streaming Delayed Price Updated: 1:12 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 (%)
Jan 31, 2019 5.024 5.104 4.975 5.060 131,943 +0.07(+1.43%)
Jan 30, 2019 4.917 5.042 4.857 4.988 80,198 +0.10(+2.01%)
Jan 29, 2019 5.042 5.060 4.810 4.890 127,767 -0.12(-2.49%)
Jan 28, 2019 5.015 5.229 4.926 5.015 170,334 -0.05(-1.06%)
Jan 25, 2019 5.042 5.185 4.997 5.069 73,510 +0.06(+1.25%)
Jan 24, 2019 4.935 5.042 4.792 5.006 169,946 +0.05(+1.08%)
Jan 23, 2019 4.935 5.078 4.895 4.953 237,800 +0.00(+0.00%)
Jan 22, 2019 4.846 5.015 4.739 4.953 284,373 +0.04(+0.91%)
Jan 18, 2019 4.391 5.033 4.373 4.908 308,946 +0.52(+11.79%)
Jan 17, 2019 4.275 4.417 4.266 4.391 139,117 +0.09(+2.07%)
Jan 16, 2019 4.185 4.408 4.181 4.301 149,337 +0.12(+2.77%)
Jan 15, 2019 4.248 4.449 4.159 4.185 120,349 -0.10(-2.29%)
Jan 14, 2019 4.551 4.596 4.275 4.283 144,637 -0.34(-7.34%)
Jan 11, 2019 4.667 4.667 4.391 4.623 181,871 +0.02(+0.39%)
Jan 10, 2019 4.551 4.730 4.515 4.605 117,035 -0.13(-2.82%)
Jan 09, 2019 4.855 4.855 4.639 4.739 127,242 -0.04(-0.75%)
Jan 08, 2019 4.837 4.837 4.694 4.774 162,951 +0.04(+0.75%)
Jan 07, 2019 4.614 4.855 4.596 4.739 221,810 +0.17(+3.71%)
Jan 04, 2019 4.471 4.600 4.444 4.569 163,045 +0.20(+4.49%)
Jan 03, 2019 4.159 4.578 4.114 4.373 195,711 +0.23(+5.60%)
Jan 02, 2019 4.096 4.159 4.025 4.141 280,335 -0.03(-0.64%)
Dec 31, 2018 4.034 4.203 4.007 4.167 259,752 +0.17(+4.24%)
Dec 28, 2018 4.060 4.114 3.766 3.998 682,551 -0.10(-2.40%)
Dec 27, 2018 4.301 4.328 4.016 4.096 466,224 -0.24(-5.56%)
Dec 26, 2018 4.257 4.417 4.203 4.337 166,881 +0.10(+2.32%)
Dec 24, 2018 4.176 4.382 4.114 4.239 133,238 +0.06(+1.50%)
Dec 21, 2018 4.471 4.614 4.176 4.176 482,189 -0.30(-6.77%)
Dec 20, 2018 4.614 4.756 4.435 4.480 274,923 -0.17(-3.65%)
Dec 19, 2018 4.819 4.953 4.614 4.649 533,754 -0.18(-3.70%)
Dec 18, 2018 4.997 4.997 4.792 4.828 381,703 -0.14(-2.87%)
Dec 17, 2018 5.096 5.131 4.944 4.971 431,062 -0.12(-2.45%)
Dec 14, 2018 5.283 5.363 5.078 5.096 199,577 -0.25(-4.67%)
Dec 13, 2018 5.515 5.560 5.336 5.345 367,254 -0.16(-2.92%)
Dec 12, 2018 5.577 5.720 5.488 5.506 156,117 -0.02(-0.32%)
Dec 11, 2018 5.586 5.649 5.470 5.524 206,036 +0.04(+0.65%)
Dec 10, 2018 5.444 5.622 5.372 5.488 173,617 +0.02(+0.33%)
Dec 07, 2018 5.551 5.622 5.372 5.470 292,586 +0.01(+0.16%)
Dec 06, 2018 5.479 5.622 5.399 5.461 205,930 -0.12(-2.24%)
Dec 04, 2018 5.640 5.908 5.551 5.586 422,574 -0.05(-0.95%)
Dec 03, 2018 5.354 5.676 5.247 5.640 375,597 +0.38(+7.30%)
Nov 30, 2018 5.149 5.301 5.033 5.256 346,150 +0.10(+1.90%)
Nov 29, 2018 5.185 5.247 5.131 5.158 261,522 -0.05(-1.03%)
Nov 28, 2018 5.087 5.310 4.980 5.212 267,618 +0.14(+2.82%)
Nov 27, 2018 5.069 5.212 5.051 5.069 348,534 -0.04(-0.70%)
Nov 26, 2018 5.042 5.158 4.890 5.104 320,905 +0.10(+1.96%)
Nov 23, 2018 4.935 5.078 4.899 5.006 69,364 +0.00(+0.00%)
Nov 21, 2018 5.006 5.006 5.006 0 +0.24(+5.06%)
Nov 20, 2018 5.167 5.167 4.733 4.765 533,702 -0.50(-9.49%)
Nov 19, 2018 5.569 5.604 5.185 5.265 227,444 -0.31(-5.60%)
Nov 16, 2018 5.542 5.604 5.461 5.577 143,659 +0.04(+0.64%)
Nov 15, 2018 5.577 5.613 5.363 5.542 259,692 -0.07(-1.27%)
Nov 14, 2018 5.631 5.720 5.577 5.613 170,134 +0.05(+0.96%)
Nov 13, 2018 6.157 6.238 5.542 5.560 194,724 -0.60(-9.71%)
Nov 12, 2018 6.416 6.461 6.077 6.157 600,661 -0.27(-4.17%)
Nov 09, 2018 6.336 6.505 6.211 6.425 274,432 +0.04(+0.70%)
Nov 08, 2018 6.282 6.479 6.184 6.381 410,921 +0.04(+0.70%)
Nov 07, 2018 6.068 6.497 6.068 6.336 579,818 +0.01(+0.14%)
Nov 06, 2018 6.202 6.354 6.202 6.327 274,045 +0.13(+2.16%)
Nov 05, 2018 6.389 6.497 6.157 6.193 246,286 -0.06(-1.00%)
Nov 02, 2018 6.104 6.345 5.818 6.256 180,190 +0.24(+4.01%)
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.