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

Ardmore Shipping Corp (NY: ASC )

15.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2018 7.562 7.653 7.290 7.336 276,075 -0.18(-2.41%)
May 30, 2018 7.245 7.585 7.222 7.517 183,778 +0.27(+3.75%)
May 29, 2018 7.290 7.336 7.109 7.245 122,451 -0.05(-0.62%)
May 25, 2018 7.290 7.290 7.290 0 +0.18(+2.55%)
May 24, 2018 7.200 7.245 7.064 7.109 93,778 -0.09(-1.26%)
May 23, 2018 7.245 7.336 7.109 7.200 185,229 -0.05(-0.62%)
May 22, 2018 7.336 7.381 7.245 7.245 125,029 -0.05(-0.62%)
May 21, 2018 7.200 7.290 7.109 7.290 127,753 +0.09(+1.26%)
May 18, 2018 7.381 7.381 7.155 7.200 95,073 -0.14(-1.85%)
May 17, 2018 7.290 7.381 7.245 7.336 107,935 +0.09(+1.25%)
May 16, 2018 7.517 7.562 7.200 7.245 231,971 -0.27(-3.61%)
May 15, 2018 7.607 7.653 7.471 7.517 102,495 -0.09(-1.19%)
May 14, 2018 7.788 7.811 7.562 7.607 108,805 -0.09(-1.18%)
May 11, 2018 7.653 7.743 7.562 7.698 171,749 +0.14(+1.80%)
May 10, 2018 7.834 7.834 7.517 7.562 270,967 -0.27(-3.47%)
May 09, 2018 7.743 7.924 7.698 7.834 248,685 +0.09(+1.17%)
May 08, 2018 7.517 7.834 7.471 7.743 383,863 +0.18(+2.40%)
May 07, 2018 7.426 7.607 7.381 7.562 252,130 +0.18(+2.45%)
May 04, 2018 7.245 7.426 7.200 7.381 203,654 +0.09(+1.24%)
May 03, 2018 7.200 7.404 7.200 7.290 166,057 +0.05(+0.62%)
May 02, 2018 7.245 7.381 7.200 7.245 267,021 +0.09(+1.27%)
May 01, 2018 7.290 7.290 7.109 7.155 182,011 -0.09(-1.25%)
Apr 30, 2018 7.336 7.381 7.155 7.245 118,790 -0.05(-0.62%)
Apr 27, 2018 7.381 7.471 7.245 7.290 142,648 -0.14(-1.83%)
Apr 26, 2018 7.336 7.471 7.290 7.426 122,589 +0.09(+1.23%)
Apr 25, 2018 7.381 7.426 7.290 7.336 220,321 -0.05(-0.61%)
Apr 24, 2018 7.381 7.381 7.245 7.381 229,866 +0.05(+0.62%)
Apr 23, 2018 7.336 7.336 7.200 7.336 142,126 +0.09(+1.25%)
Apr 20, 2018 7.200 7.336 7.155 7.245 175,627 +0.05(+0.63%)
Apr 19, 2018 7.245 7.290 7.200 7.200 158,506 +0.00(+0.00%)
Apr 18, 2018 7.245 7.290 7.155 7.200 262,076 -0.05(-0.62%)
Apr 17, 2018 7.245 7.268 7.109 7.245 180,503 +0.00(+0.00%)
Apr 16, 2018 7.290 7.426 7.155 7.245 297,883 +0.00(+0.00%)
Apr 13, 2018 7.200 7.290 7.155 7.245 377,781 +0.00(+0.00%)
Apr 12, 2018 7.290 7.336 7.200 7.245 154,953 +0.00(+0.00%)
Apr 11, 2018 6.838 7.290 6.838 7.245 433,514 +0.32(+4.58%)
Apr 10, 2018 6.973 7.019 6.815 6.928 293,672 +0.05(+0.66%)
Apr 09, 2018 6.792 6.883 6.747 6.883 301,341 +0.09(+1.33%)
Apr 06, 2018 7.019 7.087 6.838 6.792 228,378 -0.27(-3.85%)
Apr 05, 2018 6.928 7.109 6.815 7.064 188,699 +0.14(+1.96%)
Apr 04, 2018 6.611 6.928 6.611 6.928 208,773 +0.23(+3.38%)
Apr 03, 2018 6.611 6.792 6.611 6.702 228,621 +0.14(+2.07%)
Apr 02, 2018 6.883 6.928 6.521 6.566 219,032 -0.32(-4.61%)
Mar 29, 2018 6.883 6.883 6.883 0 -0.14(-1.94%)
Mar 28, 2018 7.019 7.155 6.928 7.019 144,961 -0.05(-0.64%)
Mar 27, 2018 7.200 7.245 7.019 7.064 102,292 -0.14(-1.89%)
Mar 26, 2018 7.200 7.200 7.087 7.200 131,838 +0.09(+1.27%)
Mar 23, 2018 7.245 7.245 7.109 7.109 251,783 -0.09(-1.26%)
Mar 22, 2018 7.200 7.245 6.973 7.200 250,281 -0.05(-0.62%)
Mar 21, 2018 7.200 7.290 7.109 7.245 135,255 +0.05(+0.63%)
Mar 20, 2018 7.290 7.290 7.155 7.200 71,718 -0.05(-0.62%)
Mar 19, 2018 7.336 7.336 7.109 7.245 106,325 -0.05(-0.62%)
Mar 16, 2018 7.109 7.381 7.064 7.290 526,768 +0.18(+2.55%)
Mar 15, 2018 7.155 7.245 6.928 7.109 130,444 +0.00(+0.00%)
Mar 14, 2018 7.200 7.200 7.200 7.109 98,505 -0.05(-0.63%)
Mar 13, 2018 7.155 7.290 7.064 7.155 132,142 +0.00(+0.00%)
Mar 12, 2018 7.109 7.155 7.019 7.155 89,456 +0.09(+1.28%)
Mar 09, 2018 7.019 7.064 6.883 7.064 112,020 +0.05(+0.65%)
Mar 08, 2018 7.109 7.177 6.928 7.019 114,397 -0.14(-1.90%)
Mar 07, 2018 7.109 7.155 182,424 -0.14(-1.86%)
Mar 06, 2018 7.290 7.381 7.155 7.290 136,270 +0.00(+0.00%)
Mar 05, 2018 7.109 7.358 7.109 7.290 238,088 +0.18(+2.55%)
Mar 02, 2018 6.792 7.200 6.656 7.109 269,159 +0.27(+3.97%)
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.