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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2019 7.916 8.188 7.880 8.086 187,927 +0.15(+1.91%)
Dec 30, 2019 7.960 8.068 7.898 7.934 113,533 +0.04(+0.45%)
Dec 27, 2019 8.148 8.148 7.813 7.898 178,302 -0.18(-2.21%)
Dec 26, 2019 8.023 8.407 8.023 8.077 107,483 +0.01(+0.11%)
Dec 24, 2019 8.023 8.148 7.947 8.068 109,913 +0.04(+0.44%)
Dec 23, 2019 7.817 8.081 7.746 8.032 247,265 +0.24(+3.10%)
Dec 20, 2019 7.746 7.925 7.692 7.791 276,015 +0.04(+0.46%)
Dec 19, 2019 7.505 7.759 7.487 7.755 288,788 +0.31(+4.20%)
Dec 18, 2019 7.415 7.469 7.183 7.442 397,604 +0.10(+1.34%)
Dec 17, 2019 7.389 7.415 7.219 7.344 297,073 +0.02(+0.24%)
Dec 16, 2019 7.549 7.574 7.324 7.326 251,630 -0.15(-2.03%)
Dec 13, 2019 7.648 7.692 7.460 7.478 208,858 -0.21(-2.67%)
Dec 12, 2019 7.594 7.764 7.558 7.683 228,120 +0.07(+0.94%)
Dec 11, 2019 7.648 7.666 7.487 7.612 178,811 -0.02(-0.23%)
Dec 10, 2019 7.398 7.666 7.389 7.630 197,928 +0.22(+3.02%)
Dec 09, 2019 7.371 7.541 7.371 7.407 161,451 -0.04(-0.48%)
Dec 06, 2019 7.264 7.469 7.264 7.442 189,830 +0.24(+3.35%)
Dec 05, 2019 7.281 7.326 7.183 7.201 226,646 -0.02(-0.25%)
Dec 04, 2019 7.210 7.272 7.147 7.219 208,743 +0.08(+1.13%)
Dec 03, 2019 7.031 7.174 6.969 7.138 292,987 +0.10(+1.40%)
Dec 02, 2019 7.138 7.147 6.933 7.040 379,986 -0.10(-1.38%)
Nov 29, 2019 7.281 7.299 7.094 7.138 128,717 -0.25(-3.39%)
Nov 27, 2019 7.433 7.460 7.299 7.389 143,380 +0.00(+0.00%)
Nov 26, 2019 7.424 7.576 7.380 7.389 135,840 -0.10(-1.31%)
Nov 25, 2019 7.371 7.603 7.353 7.487 209,339 +0.10(+1.33%)
Nov 22, 2019 7.478 7.558 7.362 7.389 212,999 -0.07(-0.96%)
Nov 21, 2019 7.478 7.558 7.272 7.460 264,010 -0.02(-0.24%)
Nov 20, 2019 7.371 7.621 7.237 7.478 373,862 +0.15(+2.07%)
Nov 19, 2019 7.255 7.335 7.112 7.326 246,396 +0.14(+1.99%)
Nov 18, 2019 7.326 7.398 7.103 7.183 171,847 -0.13(-1.83%)
Nov 15, 2019 7.147 7.371 7.147 7.317 217,365 +0.21(+3.02%)
Nov 14, 2019 7.076 7.210 7.067 7.103 237,577 -0.01(-0.13%)
Nov 13, 2019 7.058 7.237 7.058 7.112 229,591 -0.08(-1.12%)
Nov 12, 2019 6.772 7.326 6.772 7.192 439,855 +0.37(+5.37%)
Nov 11, 2019 6.638 6.862 6.576 6.826 221,136 +0.13(+1.87%)
Nov 08, 2019 6.701 6.736 6.558 6.701 382,683 -0.03(-0.40%)
Nov 07, 2019 7.094 7.094 6.684 6.728 283,999 -0.31(-4.44%)
Nov 06, 2019 7.335 7.415 7.031 7.040 352,538 -0.31(-4.25%)
Nov 05, 2019 7.683 7.764 7.192 7.353 559,154 -0.03(-0.36%)
Nov 04, 2019 7.433 7.523 7.299 7.380 338,855 +0.00(+0.00%)
Nov 01, 2019 7.219 7.398 7.121 7.380 408,539 +0.24(+3.38%)
Oct 31, 2019 7.335 7.335 6.942 7.138 477,428 -0.21(-2.80%)
Oct 30, 2019 7.478 7.541 7.317 7.344 299,368 -0.20(-2.61%)
Oct 29, 2019 7.666 7.746 7.478 7.541 251,522 -0.19(-2.43%)
Oct 28, 2019 7.603 7.809 7.603 7.728 181,659 +0.11(+1.41%)
Oct 25, 2019 7.817 7.835 7.603 7.621 304,333 -0.15(-1.95%)
Oct 24, 2019 7.943 8.077 7.697 7.773 394,209 -0.09(-1.14%)
Oct 23, 2019 7.621 7.943 7.558 7.862 282,698 +0.30(+4.02%)
Oct 22, 2019 7.603 7.755 7.496 7.558 387,612 -0.04(-0.59%)
Oct 21, 2019 7.996 7.996 7.563 7.603 440,186 -0.37(-4.60%)
Oct 18, 2019 7.952 8.086 7.835 7.969 307,803 +0.03(+0.34%)
Oct 17, 2019 8.354 8.425 7.889 7.943 622,297 -0.54(-6.32%)
Oct 16, 2019 8.041 8.747 8.005 8.479 687,110 +0.32(+3.94%)
Oct 15, 2019 8.220 8.264 7.782 8.157 805,933 -0.08(-0.98%)
Oct 14, 2019 7.791 8.300 7.737 8.237 424,063 +0.45(+5.73%)
Oct 11, 2019 7.666 7.996 7.621 7.791 596,131 +0.27(+3.56%)
Oct 10, 2019 7.326 7.541 7.326 7.523 439,031 +0.04(+0.60%)
Oct 09, 2019 7.460 7.701 7.299 7.478 427,738 -0.01(-0.12%)
Oct 08, 2019 7.255 7.603 7.201 7.487 458,809 +0.23(+3.20%)
Oct 07, 2019 6.879 7.398 6.853 7.255 518,787 +0.46(+6.70%)
Oct 04, 2019 6.334 6.808 6.334 6.799 268,180 +0.45(+7.03%)
Oct 03, 2019 6.093 6.379 6.093 6.352 268,733 +0.22(+3.64%)
Oct 02, 2019 6.004 6.129 5.906 6.129 148,516 +0.09(+1.48%)
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.