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

Ardmore Shipping Corp (NY: ASC )

16.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 6.656 6.656 6.385 6.521 247,224 -0.14(-2.04%)
May 30, 2017 6.747 6.792 6.475 6.656 179,082 -0.09(-1.34%)
May 26, 2017 6.747 6.747 6.611 6.747 248,047 +0.00(+0.00%)
May 25, 2017 6.792 6.838 6.588 6.747 158,321 -0.05(-0.67%)
May 24, 2017 6.928 6.973 6.747 6.792 175,487 -0.18(-2.60%)
May 23, 2017 7.064 7.064 6.838 6.973 163,648 -0.09(-1.28%)
May 22, 2017 6.973 7.132 6.928 7.064 137,763 +0.09(+1.30%)
May 19, 2017 6.928 7.109 6.838 6.973 100,838 +0.00(+0.00%)
May 18, 2017 6.883 7.109 6.792 6.973 122,965 +0.09(+1.32%)
May 17, 2017 7.064 7.109 6.815 6.883 226,576 -0.27(-3.80%)
May 16, 2017 7.155 7.245 7.064 7.155 149,544 +0.09(+1.28%)
May 15, 2017 7.290 7.426 7.019 7.064 86,695 -0.14(-1.89%)
May 12, 2017 7.336 7.426 7.200 7.200 231,937 -0.18(-2.45%)
May 11, 2017 7.109 7.462 6.973 7.381 263,047 +0.23(+3.16%)
May 10, 2017 6.792 7.200 6.792 7.155 185,772 +0.32(+4.64%)
May 09, 2017 6.792 6.928 6.747 6.838 138,041 +0.09(+1.34%)
May 08, 2017 6.611 6.883 6.566 6.747 125,446 +0.14(+2.05%)
May 05, 2017 6.883 6.996 6.611 6.611 277,311 -0.23(-3.31%)
May 04, 2017 6.883 6.928 6.747 6.838 279,056 +0.00(+0.00%)
May 03, 2017 6.973 7.109 6.611 6.838 279,666 -0.05(-0.66%)
May 02, 2017 6.928 6.973 6.702 6.883 193,678 +0.05(+0.66%)
May 01, 2017 6.973 7.109 6.838 6.838 150,612 -0.18(-2.58%)
Apr 28, 2017 6.973 7.222 6.883 7.019 357,605 +0.05(+0.65%)
Apr 27, 2017 6.838 6.973 6.702 6.973 226,289 +0.14(+1.99%)
Apr 26, 2017 6.792 6.951 6.702 6.838 168,013 +0.05(+0.67%)
Apr 25, 2017 6.611 6.792 6.566 6.792 306,967 +0.18(+2.74%)
Apr 24, 2017 6.430 6.656 6.385 6.611 278,454 +0.32(+5.04%)
Apr 21, 2017 6.611 6.747 6.294 6.294 512,570 -0.45(-6.71%)
Apr 20, 2017 6.611 6.905 6.521 6.747 201,645 +0.14(+2.05%)
Apr 19, 2017 6.702 6.770 6.475 6.611 224,978 -0.09(-1.35%)
Apr 18, 2017 6.747 6.883 6.656 6.702 254,192 -0.09(-1.33%)
Apr 17, 2017 7.155 7.155 6.679 6.792 257,769 -0.23(-3.23%)
Apr 13, 2017 7.471 7.517 7.019 7.019 404,968 -0.50(-6.63%)
Apr 12, 2017 7.517 7.743 7.517 7.517 225,553 -0.09(-1.19%)
Apr 11, 2017 7.471 7.675 7.381 7.607 264,781 +0.09(+1.20%)
Apr 10, 2017 7.562 7.675 7.381 7.517 315,980 -0.05(-0.60%)
Apr 07, 2017 7.109 7.562 7.064 7.562 207,780 +0.50(+7.05%)
Apr 06, 2017 7.019 7.132 6.948 7.064 94,427 +0.05(+0.65%)
Apr 05, 2017 7.200 7.245 7.019 7.019 194,972 -0.23(-3.13%)
Apr 04, 2017 7.290 7.290 7.155 7.245 147,211 -0.05(-0.62%)
Apr 03, 2017 7.290 7.290 7.155 7.290 190,938 +0.00(+0.00%)
Mar 31, 2017 7.245 7.290 7.222 7.290 177,836 +0.00(+0.00%)
Mar 30, 2017 7.290 7.336 7.109 7.290 200,439 -0.05(-0.62%)
Mar 29, 2017 7.200 7.381 7.200 7.336 232,619 +0.09(+1.25%)
Mar 28, 2017 6.928 7.290 6.838 7.245 260,475 +0.32(+4.58%)
Mar 27, 2017 6.747 7.200 6.747 6.928 301,005 -0.14(-1.92%)
Mar 24, 2017 6.792 7.109 6.702 7.064 196,953 +0.36(+5.41%)
Mar 23, 2017 6.475 6.747 6.475 6.702 123,961 +0.27(+4.23%)
Mar 22, 2017 6.430 6.566 6.339 6.430 242,180 -0.05(-0.70%)
Mar 21, 2017 7.155 7.200 6.475 6.475 245,767 -0.63(-8.92%)
Mar 20, 2017 7.200 7.200 6.928 7.109 135,115 -0.09(-1.26%)
Mar 17, 2017 6.883 7.245 6.838 7.200 410,416 +0.32(+4.61%)
Mar 16, 2017 6.475 6.928 6.430 6.883 509,139 +0.41(+6.29%)
Mar 15, 2017 6.430 6.475 6.294 6.475 257,324 +0.09(+1.42%)
Mar 14, 2017 6.475 6.475 6.339 6.385 150,578 -0.09(-1.40%)
Mar 13, 2017 6.566 6.385 6.475 197,689 +0.09(+1.42%)
Mar 10, 2017 6.385 6.566 6.339 6.385 155,346 +0.05(+0.71%)
Mar 09, 2017 6.475 6.566 6.294 6.339 273,469 -0.14(-2.10%)
Mar 08, 2017 6.521 6.611 6.430 6.475 210,397 -0.05(-0.69%)
Mar 07, 2017 6.566 6.611 6.430 6.521 302,213 +0.05(+0.70%)
Mar 06, 2017 6.430 6.521 6.339 6.475 517,900 +0.23(+3.62%)
Mar 03, 2017 6.339 6.339 6.204 6.249 202,023 -0.05(-0.72%)
Mar 02, 2017 6.339 6.385 6.294 6.294 120,558 -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.