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

Ardmore Shipping Corp (NY: ASC )

17.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2017 6.649 6.649 6.377 6.513 247,512 -0.14(-2.04%)
May 30, 2017 6.739 6.784 6.468 6.649 179,291 -0.09(-1.34%)
May 26, 2017 6.739 6.739 6.603 6.739 248,336 +0.00(+0.00%)
May 25, 2017 6.784 6.830 6.581 6.739 158,505 -0.05(-0.67%)
May 24, 2017 6.920 6.965 6.739 6.784 175,691 -0.18(-2.60%)
May 23, 2017 7.056 7.056 6.830 6.965 163,839 -0.09(-1.28%)
May 22, 2017 6.965 7.124 6.920 7.056 137,923 +0.09(+1.30%)
May 19, 2017 6.920 7.101 6.830 6.965 100,956 +0.00(+0.00%)
May 18, 2017 6.875 7.101 6.784 6.965 123,109 +0.09(+1.32%)
May 17, 2017 7.056 7.101 6.807 6.875 226,840 -0.27(-3.80%)
May 16, 2017 7.146 7.237 7.056 7.146 149,719 +0.09(+1.28%)
May 15, 2017 7.282 7.418 7.010 7.056 86,796 -0.14(-1.89%)
May 12, 2017 7.327 7.418 7.191 7.191 232,207 -0.18(-2.45%)
May 11, 2017 7.101 7.453 6.965 7.372 263,354 +0.23(+3.16%)
May 10, 2017 6.784 7.191 6.784 7.146 185,989 +0.32(+4.64%)
May 09, 2017 6.784 6.920 6.739 6.830 138,202 +0.09(+1.34%)
May 08, 2017 6.603 6.875 6.558 6.739 125,593 +0.14(+2.05%)
May 05, 2017 6.875 6.988 6.603 6.603 277,635 -0.23(-3.31%)
May 04, 2017 6.875 6.920 6.739 6.830 279,381 +0.00(+0.00%)
May 03, 2017 6.965 7.101 6.603 6.830 279,992 -0.05(-0.66%)
May 02, 2017 6.920 6.965 6.694 6.875 193,904 +0.05(+0.66%)
May 01, 2017 6.965 7.101 6.830 6.830 150,788 -0.18(-2.58%)
Apr 28, 2017 6.965 7.214 6.875 7.010 358,022 +0.05(+0.65%)
Apr 27, 2017 6.830 6.965 6.694 6.965 226,552 +0.14(+1.99%)
Apr 26, 2017 6.784 6.943 6.694 6.830 168,209 +0.05(+0.67%)
Apr 25, 2017 6.603 6.784 6.558 6.784 307,325 +0.18(+2.74%)
Apr 24, 2017 6.423 6.649 6.377 6.603 278,779 +0.32(+5.04%)
Apr 21, 2017 6.603 6.739 6.287 6.287 513,167 -0.45(-6.71%)
Apr 20, 2017 6.603 6.897 6.513 6.739 201,880 +0.14(+2.05%)
Apr 19, 2017 6.694 6.762 6.468 6.603 225,240 -0.09(-1.35%)
Apr 18, 2017 6.739 6.875 6.649 6.694 254,488 -0.09(-1.33%)
Apr 17, 2017 7.146 7.146 6.671 6.784 258,070 -0.23(-3.23%)
Apr 13, 2017 7.463 7.508 7.010 7.010 405,440 -0.50(-6.63%)
Apr 12, 2017 7.508 7.734 7.508 7.508 225,816 -0.09(-1.19%)
Apr 11, 2017 7.463 7.666 7.372 7.598 265,090 +0.09(+1.20%)
Apr 10, 2017 7.553 7.666 7.372 7.508 316,349 -0.05(-0.60%)
Apr 07, 2017 7.101 7.553 7.056 7.553 208,022 +0.50(+7.05%)
Apr 06, 2017 7.010 7.124 6.939 7.056 94,537 +0.05(+0.65%)
Apr 05, 2017 7.191 7.237 7.010 7.010 195,200 -0.23(-3.12%)
Apr 04, 2017 7.282 7.282 7.146 7.237 147,383 -0.05(-0.62%)
Apr 03, 2017 7.282 7.282 7.146 7.282 191,160 +0.00(+0.00%)
Mar 31, 2017 7.237 7.282 7.214 7.282 178,044 +0.00(+0.00%)
Mar 30, 2017 7.282 7.327 7.101 7.282 200,673 -0.05(-0.62%)
Mar 29, 2017 7.191 7.372 7.191 7.327 232,890 +0.09(+1.25%)
Mar 28, 2017 6.920 7.282 6.830 7.237 260,778 +0.32(+4.58%)
Mar 27, 2017 6.739 7.191 6.739 6.920 301,356 -0.14(-1.92%)
Mar 24, 2017 6.784 7.101 6.694 7.056 197,183 +0.36(+5.41%)
Mar 23, 2017 6.468 6.739 6.468 6.694 124,106 +0.27(+4.23%)
Mar 22, 2017 6.423 6.558 6.332 6.423 242,462 -0.05(-0.70%)
Mar 21, 2017 7.146 7.191 6.468 6.468 246,053 -0.63(-8.92%)
Mar 20, 2017 7.191 7.191 6.920 7.101 135,272 -0.09(-1.26%)
Mar 17, 2017 6.875 7.237 6.830 7.191 410,894 +0.32(+4.61%)
Mar 16, 2017 6.468 6.920 6.423 6.875 509,733 +0.41(+6.29%)
Mar 15, 2017 6.423 6.468 6.287 6.468 257,624 +0.09(+1.42%)
Mar 14, 2017 6.468 6.468 6.332 6.377 150,754 -0.09(-1.40%)
Mar 13, 2017 6.558 6.377 6.468 197,919 +0.09(+1.42%)
Mar 10, 2017 6.377 6.558 6.332 6.377 155,527 +0.05(+0.71%)
Mar 09, 2017 6.468 6.558 6.287 6.332 273,788 -0.14(-2.10%)
Mar 08, 2017 6.513 6.603 6.423 6.468 210,642 -0.05(-0.69%)
Mar 07, 2017 6.558 6.603 6.423 6.513 302,566 +0.05(+0.70%)
Mar 06, 2017 6.423 6.513 6.332 6.468 518,504 +0.23(+3.62%)
Mar 03, 2017 6.332 6.332 6.196 6.242 202,258 -0.05(-0.72%)
Mar 02, 2017 6.332 6.377 6.287 6.287 120,699 -0.05(-0.71%)
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.