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

Ardmore Shipping Corp (NY: ASC )

20.34 +2.74 (+15.57%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
May 31, 2019 6.459 6.459 6.224 6.368 118,287 -0.09(-1.40%)
May 30, 2019 6.531 6.622 6.423 6.459 93,791 -0.05(-0.70%)
May 29, 2019 6.260 6.522 6.160 6.504 210,578 +0.17(+2.71%)
May 28, 2019 6.395 6.477 6.323 6.332 166,625 -0.05(-0.71%)
May 24, 2019 6.441 6.459 6.296 6.377 248,513 -0.02(-0.28%)
May 23, 2019 6.676 6.875 6.323 6.395 427,820 -0.55(-7.94%)
May 22, 2019 6.956 7.020 6.902 6.947 175,904 -0.03(-0.39%)
May 21, 2019 7.038 7.038 6.902 6.974 216,708 -0.04(-0.52%)
May 20, 2019 6.748 7.110 6.748 7.010 317,590 +0.20(+2.92%)
May 17, 2019 6.730 6.902 6.730 6.811 262,221 +0.03(+0.40%)
May 16, 2019 6.866 6.965 6.730 6.784 339,034 -0.04(-0.53%)
May 15, 2019 6.594 6.911 6.594 6.821 165,804 +0.21(+3.15%)
May 14, 2019 6.667 6.730 6.495 6.612 184,000 -0.04(-0.54%)
May 13, 2019 6.839 6.848 6.603 6.649 149,835 -0.29(-4.17%)
May 10, 2019 6.884 6.992 6.866 6.938 168,144 +0.05(+0.79%)
May 09, 2019 6.884 6.949 6.784 6.884 159,547 +0.02(+0.26%)
May 08, 2019 6.848 6.956 6.784 6.866 110,590 +0.05(+0.66%)
May 07, 2019 6.938 6.992 6.712 6.821 180,846 -0.10(-1.44%)
May 06, 2019 6.947 7.101 6.830 6.920 459,356 -0.01(-0.13%)
May 03, 2019 7.056 7.092 6.848 6.929 395,985 -0.07(-1.03%)
May 02, 2019 6.694 7.128 6.676 7.001 319,601 +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.