Skip to main content

Ardmore Shipping Corp (NY: ASC )

16.42 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.466 6.466 6.231 6.376 118,149 -0.09(-1.40%)
May 30, 2019 6.539 6.629 6.430 6.466 93,682 -0.05(-0.70%)
May 29, 2019 6.267 6.530 6.167 6.512 210,333 +0.17(+2.71%)
May 28, 2019 6.403 6.484 6.330 6.339 166,431 -0.05(-0.71%)
May 24, 2019 6.448 6.466 6.303 6.385 248,223 -0.02(-0.28%)
May 23, 2019 6.684 6.883 6.330 6.403 427,322 -0.55(-7.94%)
May 22, 2019 6.964 7.028 6.910 6.955 175,700 -0.03(-0.39%)
May 21, 2019 7.046 7.046 6.910 6.982 216,456 -0.04(-0.52%)
May 20, 2019 6.756 7.118 6.756 7.019 317,220 +0.20(+2.92%)
May 17, 2019 6.738 6.910 6.738 6.819 261,916 +0.03(+0.40%)
May 16, 2019 6.874 6.973 6.738 6.792 338,640 -0.04(-0.53%)
May 15, 2019 6.602 6.919 6.602 6.828 165,611 +0.21(+3.15%)
May 14, 2019 6.675 6.738 6.502 6.620 183,786 -0.04(-0.54%)
May 13, 2019 6.847 6.856 6.611 6.656 149,660 -0.29(-4.17%)
May 10, 2019 6.892 7.001 6.874 6.946 167,948 +0.05(+0.79%)
May 09, 2019 6.892 6.957 6.792 6.892 159,361 +0.02(+0.26%)
May 08, 2019 6.856 6.964 6.792 6.874 110,461 +0.05(+0.66%)
May 07, 2019 6.946 7.001 6.720 6.828 180,635 -0.10(-1.44%)
May 06, 2019 6.955 7.109 6.838 6.928 458,821 -0.01(-0.13%)
May 03, 2019 7.064 7.100 6.856 6.937 395,524 -0.07(-1.03%)
May 02, 2019 6.702 7.136 6.684 7.010 319,229 +0.35(+5.31%)
May 01, 2019 6.557 6.702 6.321 6.656 378,579 +0.34(+5.30%)
Apr 30, 2019 6.502 6.521 6.321 6.321 134,435 -0.09(-1.41%)
Apr 29, 2019 6.457 6.530 6.330 6.412 213,436 -0.06(-0.98%)
Apr 26, 2019 6.385 6.521 6.267 6.475 142,110 +0.12(+1.85%)
Apr 25, 2019 6.493 6.493 6.303 6.358 315,757 -0.10(-1.54%)
Apr 24, 2019 6.521 6.548 6.448 6.457 138,609 -0.01(-0.14%)
Apr 23, 2019 6.249 6.521 6.249 6.466 96,306 +0.16(+2.59%)
Apr 22, 2019 6.231 6.412 6.222 6.303 129,942 +0.07(+1.16%)
Apr 18, 2019 6.448 6.493 6.204 6.231 154,808 -0.26(-4.04%)
Apr 17, 2019 6.521 6.557 6.367 6.493 221,590 -0.01(-0.14%)
Apr 16, 2019 6.367 6.521 6.258 6.502 211,917 +0.19(+3.01%)
Apr 15, 2019 6.348 6.439 6.231 6.312 158,630 -0.04(-0.57%)
Apr 12, 2019 6.276 6.475 6.222 6.348 234,531 +0.16(+2.64%)
Apr 11, 2019 5.796 6.195 5.742 6.185 307,054 +0.42(+7.22%)
Apr 10, 2019 5.515 5.778 5.465 5.769 479,781 +0.32(+5.81%)
Apr 09, 2019 5.461 5.561 5.389 5.452 249,385 -0.05(-0.82%)
Apr 08, 2019 5.542 5.660 5.425 5.497 237,625 -0.05(-0.98%)
Apr 05, 2019 5.515 5.624 5.497 5.552 122,897 -0.01(-0.16%)
Apr 04, 2019 5.416 5.606 5.370 5.561 83,554 +0.14(+2.50%)
Apr 03, 2019 5.687 5.705 5.370 5.425 89,151 -0.22(-3.85%)
Apr 02, 2019 5.887 5.887 5.561 5.642 174,594 -0.26(-4.45%)
Apr 01, 2019 5.597 5.968 5.533 5.905 299,553 +0.33(+5.84%)
Mar 29, 2019 5.524 5.669 5.461 5.579 223,600 +0.07(+1.32%)
Mar 28, 2019 5.235 5.515 5.235 5.506 164,202 +0.22(+4.11%)
Mar 27, 2019 5.117 5.316 5.026 5.289 110,492 +0.14(+2.82%)
Mar 26, 2019 5.026 5.153 4.890 5.144 174,286 +0.07(+1.43%)
Mar 25, 2019 4.963 5.090 4.899 5.072 131,509 +0.11(+2.19%)
Mar 22, 2019 5.099 5.121 4.918 4.963 162,206 -0.22(-4.20%)
Mar 21, 2019 5.126 5.352 5.109 5.180 94,149 +0.00(+0.00%)
Mar 20, 2019 5.035 5.198 4.954 5.180 87,948 +0.10(+1.96%)
Mar 19, 2019 5.153 5.216 5.072 5.081 60,365 -0.05(-0.88%)
Mar 18, 2019 5.343 5.379 5.117 5.126 70,139 -0.22(-4.07%)
Mar 15, 2019 5.180 5.379 5.126 5.343 226,802 +0.19(+3.69%)
Mar 14, 2019 5.171 5.189 5.035 5.153 90,300 -0.02(-0.35%)
Mar 13, 2019 5.216 5.262 5.144 5.171 132,988 +0.02(+0.35%)
Mar 12, 2019 5.090 5.207 5.072 5.153 104,584 +0.13(+2.52%)
Mar 11, 2019 4.746 5.053 4.718 5.026 131,497 +0.29(+6.12%)
Mar 08, 2019 4.601 4.764 4.573 4.736 120,247 +0.12(+2.55%)
Mar 07, 2019 4.746 4.755 4.564 4.619 121,285 -0.13(-2.67%)
Mar 06, 2019 4.854 4.927 4.746 4.746 134,468 -0.14(-2.96%)
Mar 05, 2019 5.235 5.235 4.872 4.890 74,958 -0.34(-6.41%)
Mar 04, 2019 5.244 5.302 5.189 5.226 75,972 -0.02(-0.35%)
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.