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

Ardmore Shipping Corp (NY: ASC )

16.85 -0.16 (-0.94%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 30, 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, 2016 8.331 8.492 8.144 8.456 172,322 +0.12(+1.39%)
May 27, 2016 8.072 8.340 8.340 8.340 208,191 +0.27(+3.31%)
May 26, 2016 8.090 8.206 7.855 8.072 172,889 +0.04(+0.44%)
May 25, 2016 8.358 8.429 7.894 8.037 328,224 -0.23(-2.80%)
May 24, 2016 8.046 8.277 7.849 8.269 146,751 +0.32(+4.04%)
May 23, 2016 8.144 8.144 7.894 7.947 128,857 -0.23(-2.84%)
May 20, 2016 8.072 8.277 7.947 8.179 106,596 +0.16(+2.00%)
May 19, 2016 8.170 8.170 7.854 8.019 150,832 -0.22(-2.71%)
May 18, 2016 8.170 8.340 8.064 8.242 149,839 +0.01(+0.11%)
May 17, 2016 8.126 8.420 8.090 8.233 168,734 +0.10(+1.21%)
May 16, 2016 7.974 8.242 7.965 8.135 93,825 +0.17(+2.13%)
May 13, 2016 7.939 8.077 7.903 7.965 113,631 -0.04(-0.45%)
May 12, 2016 7.921 8.269 7.885 8.001 193,698 +0.12(+1.47%)
May 11, 2016 7.938 8.076 7.859 7.885 137,529 -0.11(-1.32%)
May 10, 2016 7.526 8.051 7.438 7.990 195,956 +0.51(+6.79%)
May 09, 2016 7.578 7.613 7.237 7.482 134,219 -0.10(-1.27%)
May 06, 2016 7.508 7.675 7.105 7.578 193,568 +0.03(+0.35%)
May 05, 2016 7.806 7.876 7.517 7.552 235,542 -0.37(-4.65%)
May 04, 2016 7.824 8.130 7.727 7.920 207,079 +0.09(+1.12%)
May 03, 2016 7.964 8.012 7.666 7.832 183,035 -0.24(-2.93%)
May 02, 2016 8.148 8.192 7.929 8.069 182,346 -0.12(-1.50%)
Apr 29, 2016 8.192 8.393 8.034 8.192 157,534 -0.03(-0.32%)
Apr 28, 2016 8.130 8.358 8.086 8.218 259,335 +0.05(+0.64%)
Apr 27, 2016 8.376 8.463 8.051 8.165 301,916 -0.19(-2.31%)
Apr 26, 2016 8.262 8.419 8.209 8.358 167,378 +0.10(+1.17%)
Apr 25, 2016 8.472 8.472 8.205 8.262 92,389 -0.23(-2.68%)
Apr 22, 2016 8.218 8.516 8.183 8.490 231,518 +0.17(+2.00%)
Apr 21, 2016 8.665 8.717 8.306 8.323 177,446 -0.35(-4.04%)
Apr 20, 2016 8.402 8.726 8.332 8.674 160,589 +0.25(+2.91%)
Apr 19, 2016 8.472 8.568 8.323 8.428 185,142 +0.00(+0.00%)
Apr 18, 2016 8.148 8.542 8.060 8.428 292,279 +0.18(+2.23%)
Apr 15, 2016 7.999 8.349 7.885 8.244 293,309 +0.18(+2.17%)
Apr 14, 2016 7.885 8.174 7.797 8.069 213,241 +0.20(+2.56%)
Apr 13, 2016 7.762 7.885 7.719 7.867 158,137 +0.12(+1.58%)
Apr 12, 2016 7.482 7.797 7.473 7.745 143,606 +0.27(+3.63%)
Apr 11, 2016 7.298 7.552 7.289 7.473 155,554 +0.21(+2.89%)
Apr 08, 2016 6.895 7.307 6.895 7.263 162,469 +0.45(+6.56%)
Apr 07, 2016 6.904 6.974 6.729 6.816 210,723 -0.17(-2.38%)
Apr 06, 2016 7.132 7.132 6.913 6.983 123,317 -0.11(-1.48%)
Apr 05, 2016 6.877 7.105 6.834 7.088 161,007 +0.19(+2.80%)
Apr 04, 2016 7.096 7.193 6.877 6.895 144,078 -0.20(-2.84%)
Apr 01, 2016 7.316 7.324 7.009 7.096 221,600 -0.31(-4.14%)
Mar 31, 2016 7.307 7.561 7.307 7.403 189,304 +0.11(+1.44%)
Mar 30, 2016 7.202 7.368 7.105 7.298 137,898 +0.18(+2.46%)
Mar 29, 2016 7.070 7.158 6.764 7.123 257,744 +0.01(+0.12%)
Mar 28, 2016 7.026 7.123 6.930 7.114 197,798 +0.09(+1.25%)
Mar 24, 2016 6.886 7.026 7.026 7.026 336,487 +0.05(+0.75%)
Mar 23, 2016 7.237 7.298 6.851 6.974 268,929 -0.32(-4.44%)
Mar 22, 2016 7.412 7.517 7.219 7.298 181,837 -0.18(-2.34%)
Mar 21, 2016 7.675 7.675 7.403 7.473 184,841 -0.25(-3.18%)
Mar 18, 2016 7.964 8.253 7.505 7.719 425,556 -0.16(-2.00%)
Mar 17, 2016 7.552 7.951 7.535 7.876 172,645 +0.35(+4.66%)
Mar 16, 2016 7.368 7.754 7.359 7.526 297,606 +0.15(+2.02%)
Mar 15, 2016 7.429 7.508 7.245 7.377 156,355 -0.05(-0.71%)
Mar 14, 2016 7.491 7.578 7.288 7.429 146,868 -0.11(-1.40%)
Mar 11, 2016 7.500 7.701 7.429 7.535 138,763 +0.11(+1.42%)
Mar 10, 2016 7.491 7.640 7.237 7.429 165,319 -0.04(-0.59%)
Mar 09, 2016 7.280 7.596 7.210 7.473 253,509 +0.25(+3.39%)
Mar 08, 2016 7.762 7.762 7.193 7.228 320,999 -0.60(-7.72%)
Mar 07, 2016 7.745 8.069 7.719 7.832 204,520 +0.07(+0.90%)
Mar 04, 2016 7.692 7.973 7.613 7.762 202,218 +0.17(+2.19%)
Mar 03, 2016 7.254 7.710 7.254 7.596 352,219 +0.40(+5.60%)
Mar 02, 2016 7.184 7.394 7.175 7.193 657,388 +0.03(+0.37%)
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.