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

Ardmore Shipping Corp (NY: ASC )

17.96 -0.10 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2018 6.121 6.121 6.121 0 +0.13(+2.19%)
Aug 30, 2018 6.165 6.253 5.946 5.990 148,932 -0.22(-3.52%)
Aug 29, 2018 5.946 6.318 5.946 6.209 155,337 +0.26(+4.41%)
Aug 28, 2018 5.946 6.078 5.903 5.946 178,325 +0.00(+0.00%)
Aug 27, 2018 6.095 6.121 5.946 5.946 36,917 -0.13(-2.16%)
Aug 24, 2018 6.078 6.209 6.034 6.078 76,388 +0.00(+0.00%)
Aug 23, 2018 6.078 6.187 5.999 6.078 91,770 +0.00(+0.00%)
Aug 22, 2018 5.815 6.121 5.815 6.078 105,809 +0.26(+4.51%)
Aug 21, 2018 5.772 5.903 5.772 5.815 150,595 +0.04(+0.76%)
Aug 20, 2018 5.684 5.815 5.684 5.772 86,445 +0.09(+1.54%)
Aug 17, 2018 5.684 5.772 5.684 5.684 152,890 -0.04(-0.76%)
Aug 16, 2018 5.684 5.772 5.684 5.728 54,723 +0.04(+0.77%)
Aug 15, 2018 5.684 5.728 5.597 5.684 200,993 +0.00(+0.00%)
Aug 14, 2018 5.684 5.772 5.684 5.684 209,353 +0.00(+0.00%)
Aug 13, 2018 5.815 5.853 5.684 5.684 223,122 -0.13(-2.26%)
Aug 10, 2018 5.684 5.859 5.597 5.815 195,429 +0.09(+1.53%)
Aug 09, 2018 5.684 5.859 5.597 5.728 254,287 +0.09(+1.55%)
Aug 08, 2018 5.640 5.728 5.597 5.640 99,273 +0.00(+0.00%)
Aug 07, 2018 5.772 5.772 5.597 5.640 209,301 -0.13(-2.27%)
Aug 06, 2018 5.946 6.034 5.728 5.772 167,308 -0.17(-2.94%)
Aug 03, 2018 5.903 5.990 5.903 5.946 130,705 +0.00(+0.00%)
Aug 02, 2018 5.859 5.990 5.772 5.946 242,662 +0.13(+2.26%)
Aug 01, 2018 5.815 5.903 5.772 5.815 168,792 -0.09(-1.48%)
Jul 31, 2018 5.946 6.121 5.772 5.903 578,585 -0.17(-2.88%)
Jul 30, 2018 6.121 6.340 5.990 6.078 252,145 -0.04(-0.71%)
Jul 27, 2018 6.340 6.471 6.078 6.121 272,046 -0.22(-3.45%)
Jul 26, 2018 6.165 6.471 6.034 6.340 233,770 +0.17(+2.84%)
Jul 25, 2018 6.121 6.209 5.815 6.165 474,516 +0.09(+1.44%)
Jul 24, 2018 6.121 6.187 5.968 6.078 354,887 -0.09(-1.42%)
Jul 23, 2018 6.384 6.471 6.121 6.165 315,181 -0.17(-2.76%)
Jul 20, 2018 6.646 6.690 6.340 6.340 264,710 -0.44(-6.45%)
Jul 19, 2018 6.908 7.083 6.646 6.777 329,892 -0.17(-2.52%)
Jul 18, 2018 6.646 6.996 6.602 6.952 165,882 +0.31(+4.61%)
Jul 17, 2018 6.734 6.755 6.537 6.646 198,866 -0.04(-0.65%)
Jul 16, 2018 7.040 7.083 6.646 6.690 159,138 -0.35(-4.97%)
Jul 13, 2018 7.302 7.346 6.996 7.040 99,892 -0.22(-3.01%)
Jul 12, 2018 7.521 7.521 7.214 7.258 131,874 -0.22(-2.92%)
Jul 11, 2018 7.302 7.521 7.302 7.477 118,150 -0.04(-0.58%)
Jul 10, 2018 7.477 7.564 7.433 7.521 180,828 +0.04(+0.58%)
Jul 09, 2018 7.521 7.564 7.389 7.477 179,614 +0.00(+0.00%)
Jul 06, 2018 7.389 7.477 7.389 7.477 129,522 +0.09(+1.18%)
Jul 05, 2018 7.389 7.521 7.258 7.389 138,159 +0.09(+1.20%)
Jul 03, 2018 7.302 7.302 7.302 0 +0.04(+0.60%)
Jul 02, 2018 7.083 7.258 6.996 7.258 104,866 +0.09(+1.22%)
Jun 29, 2018 7.346 7.433 7.105 7.171 175,124 -0.13(-1.80%)
Jun 28, 2018 7.433 7.455 7.258 7.302 203,177 -0.09(-1.18%)
Jun 27, 2018 7.433 7.521 7.346 7.389 154,103 +0.00(+0.00%)
Jun 26, 2018 7.389 7.433 7.280 7.389 172,683 +0.04(+0.60%)
Jun 25, 2018 7.477 7.477 7.258 7.346 175,965 -0.13(-1.75%)
Jun 22, 2018 7.127 7.564 7.061 7.477 1,024,350 +0.48(+6.88%)
Jun 21, 2018 7.083 7.214 6.952 6.996 180,281 -0.04(-0.62%)
Jun 20, 2018 6.908 7.040 6.865 7.040 202,106 +0.13(+1.90%)
Jun 19, 2018 6.777 6.908 6.646 6.908 152,806 +0.13(+1.94%)
Jun 18, 2018 6.515 6.821 6.471 6.777 225,208 +0.26(+4.03%)
Jun 15, 2018 6.559 6.384 6.515 165,504 -0.04(-0.67%)
Jun 14, 2018 6.559 6.602 6.471 6.559 182,108 +0.00(+0.00%)
Jun 13, 2018 6.602 6.602 6.471 6.559 652,961 +0.00(+0.00%)
Jun 12, 2018 6.908 6.908 6.515 6.559 356,679 -0.26(-3.85%)
Jun 11, 2018 6.908 6.996 6.777 6.821 191,802 -0.09(-1.27%)
Jun 08, 2018 7.040 7.083 6.865 6.908 229,748 -0.13(-1.86%)
Jun 07, 2018 6.996 7.040 6.908 7.040 99,640 +0.04(+0.63%)
Jun 06, 2018 6.952 6.996 219,897 -0.13(-1.84%)
Jun 05, 2018 7.171 7.258 7.083 7.127 315,991 +0.00(+0.00%)
Jun 04, 2018 7.127 7.214 7.083 7.127 148,846 +0.00(+0.00%)
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.