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 (%)
May 31, 2019 6.379 6.379 6.147 6.290 119,763 -0.09(-1.40%)
May 30, 2019 6.451 6.540 6.343 6.379 94,962 -0.04(-0.70%)
May 29, 2019 6.183 6.442 6.084 6.424 213,207 +0.17(+2.71%)
May 28, 2019 6.317 6.397 6.245 6.254 168,705 -0.04(-0.71%)
May 24, 2019 6.361 6.379 6.218 6.299 251,615 -0.02(-0.28%)
May 23, 2019 6.593 6.790 6.245 6.317 433,161 -0.54(-7.94%)
May 22, 2019 6.870 6.933 6.817 6.862 178,100 -0.03(-0.39%)
May 21, 2019 6.951 6.951 6.817 6.888 219,413 -0.04(-0.52%)
May 20, 2019 6.665 7.022 6.665 6.924 321,554 +0.20(+2.92%)
May 17, 2019 6.647 6.817 6.647 6.728 265,494 +0.03(+0.40%)
May 16, 2019 6.781 6.879 6.647 6.701 343,266 -0.04(-0.53%)
May 15, 2019 6.513 6.826 6.513 6.736 167,873 +0.21(+3.15%)
May 14, 2019 6.585 6.647 6.415 6.531 186,297 -0.04(-0.54%)
May 13, 2019 6.754 6.763 6.522 6.567 151,705 -0.29(-4.17%)
May 10, 2019 6.799 6.906 6.781 6.853 170,243 +0.05(+0.79%)
May 09, 2019 6.799 6.863 6.701 6.799 161,538 +0.02(+0.26%)
May 08, 2019 6.763 6.870 6.701 6.781 111,971 +0.04(+0.66%)
May 07, 2019 6.853 6.906 6.629 6.736 183,103 -0.10(-1.44%)
May 06, 2019 6.862 7.013 6.745 6.835 465,089 -0.01(-0.13%)
May 03, 2019 6.969 7.004 6.763 6.844 400,927 -0.07(-1.03%)
May 02, 2019 6.611 7.040 6.594 6.915 323,590 +0.35(+5.31%)
May 01, 2019 6.468 6.611 6.236 6.567 383,751 +0.33(+5.30%)
Apr 30, 2019 6.415 6.433 6.236 6.236 136,271 -0.09(-1.41%)
Apr 29, 2019 6.370 6.442 6.245 6.325 216,352 -0.06(-0.98%)
Apr 26, 2019 6.299 6.433 6.183 6.388 144,051 +0.12(+1.85%)
Apr 25, 2019 6.406 6.406 6.218 6.272 320,071 -0.10(-1.54%)
Apr 24, 2019 6.433 6.459 6.361 6.370 140,502 -0.01(-0.14%)
Apr 23, 2019 6.165 6.433 6.165 6.379 97,621 +0.16(+2.59%)
Apr 22, 2019 6.147 6.325 6.138 6.218 131,717 +0.07(+1.16%)
Apr 18, 2019 6.361 6.406 6.120 6.147 156,923 -0.26(-4.04%)
Apr 17, 2019 6.433 6.468 6.281 6.406 224,618 -0.01(-0.14%)
Apr 16, 2019 6.281 6.433 6.174 6.415 214,813 +0.19(+3.01%)
Apr 15, 2019 6.263 6.352 6.147 6.227 160,797 -0.04(-0.57%)
Apr 12, 2019 6.191 6.388 6.138 6.263 237,736 +0.16(+2.64%)
Apr 11, 2019 5.718 6.111 5.664 6.102 311,249 +0.41(+7.22%)
Apr 10, 2019 5.441 5.700 5.392 5.691 486,336 +0.31(+5.81%)
Apr 09, 2019 5.387 5.486 5.316 5.378 252,792 -0.04(-0.82%)
Apr 08, 2019 5.468 5.584 5.352 5.423 240,872 -0.05(-0.98%)
Apr 05, 2019 5.441 5.548 5.423 5.477 124,576 -0.01(-0.16%)
Apr 04, 2019 5.343 5.530 5.298 5.486 84,696 +0.13(+2.50%)
Apr 03, 2019 5.611 5.629 5.298 5.352 90,369 -0.21(-3.85%)
Apr 02, 2019 5.807 5.807 5.486 5.566 176,980 -0.26(-4.45%)
Apr 01, 2019 5.521 5.888 5.459 5.825 303,646 +0.32(+5.84%)
Mar 29, 2019 5.450 5.593 5.387 5.504 226,655 +0.07(+1.32%)
Mar 28, 2019 5.164 5.441 5.164 5.432 166,445 +0.21(+4.11%)
Mar 27, 2019 5.048 5.244 4.959 5.218 112,002 +0.14(+2.82%)
Mar 26, 2019 4.959 5.084 4.825 5.075 176,667 +0.07(+1.43%)
Mar 25, 2019 4.896 5.021 4.833 5.003 133,305 +0.11(+2.19%)
Mar 22, 2019 5.030 5.052 4.851 4.896 164,422 -0.21(-4.20%)
Mar 21, 2019 5.057 5.280 5.040 5.110 95,435 +0.00(+0.00%)
Mar 20, 2019 4.967 5.128 4.887 5.110 89,149 +0.10(+1.96%)
Mar 19, 2019 5.084 5.146 5.003 5.012 61,190 -0.04(-0.88%)
Mar 18, 2019 5.271 5.307 5.048 5.057 71,098 -0.21(-4.07%)
Mar 15, 2019 5.110 5.307 5.057 5.271 229,901 +0.19(+3.69%)
Mar 14, 2019 5.101 5.119 4.967 5.084 91,534 -0.02(-0.35%)
Mar 13, 2019 5.146 5.191 5.075 5.101 134,805 +0.02(+0.35%)
Mar 12, 2019 5.021 5.137 5.003 5.084 106,013 +0.13(+2.52%)
Mar 11, 2019 4.682 4.985 4.655 4.959 133,294 +0.29(+6.12%)
Mar 08, 2019 4.539 4.699 4.512 4.673 121,890 +0.12(+2.55%)
Mar 07, 2019 4.682 4.690 4.503 4.556 122,942 -0.13(-2.67%)
Mar 06, 2019 4.789 4.860 4.682 4.682 136,305 -0.14(-2.96%)
Mar 05, 2019 5.164 5.164 4.807 4.825 75,982 -0.33(-6.41%)
Mar 04, 2019 5.173 5.231 5.119 5.155 77,010 -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.