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 (%)
Feb 29, 2016 6.828 7.174 6.828 6.949 241,280 +0.07(+1.00%)
Feb 26, 2016 6.837 7.105 6.742 6.880 321,076 +0.12(+1.79%)
Feb 25, 2016 6.811 6.888 6.508 6.759 200,413 -0.06(-0.89%)
Feb 24, 2016 6.733 6.880 6.534 6.819 166,444 -0.02(-0.25%)
Feb 23, 2016 7.087 7.122 6.707 6.837 257,716 -0.28(-3.89%)
Feb 22, 2016 7.208 7.433 7.061 7.113 245,557 -0.04(-0.60%)
Feb 19, 2016 7.044 7.234 6.888 7.156 217,193 +0.12(+1.72%)
Feb 18, 2016 7.113 7.226 6.863 7.035 221,031 +0.02(+0.25%)
Feb 17, 2016 6.785 7.260 6.785 7.018 324,730 +0.25(+3.70%)
Feb 16, 2016 6.603 6.871 6.465 6.767 169,444 +0.29(+4.54%)
Feb 12, 2016 6.742 6.474 6.474 6.474 413,975 -0.16(-2.47%)
Feb 11, 2016 6.188 6.681 6.145 6.638 419,257 +0.28(+4.35%)
Feb 10, 2016 6.310 6.591 6.238 6.361 370,436 -0.02(-0.27%)
Feb 09, 2016 6.574 6.616 6.072 6.378 575,711 -0.25(-3.84%)
Feb 08, 2016 6.939 6.981 6.591 6.633 539,890 -0.42(-6.02%)
Feb 05, 2016 7.032 7.380 7.007 7.058 394,286 -0.22(-3.03%)
Feb 04, 2016 7.397 7.508 7.007 7.279 525,107 -0.15(-2.06%)
Feb 03, 2016 7.729 7.763 6.616 7.431 2,133,749 -0.85(-10.26%)
Feb 02, 2016 8.162 8.332 7.958 8.281 329,236 -0.12(-1.42%)
Feb 01, 2016 8.561 8.654 8.374 8.400 315,295 -0.22(-2.56%)
Jan 29, 2016 8.603 8.799 8.408 8.620 438,431 +0.06(+0.69%)
Jan 28, 2016 8.383 8.753 8.374 8.561 230,029 +0.29(+3.49%)
Jan 27, 2016 8.238 8.434 8.077 8.272 351,000 +0.01(+0.10%)
Jan 26, 2016 8.077 8.402 7.983 8.264 185,038 +0.25(+3.18%)
Jan 25, 2016 8.068 8.578 7.949 8.009 229,471 -0.22(-2.68%)
Jan 22, 2016 8.281 8.451 8.026 8.230 328,251 +0.09(+1.15%)
Jan 21, 2016 7.992 8.315 7.805 8.136 302,628 +0.20(+2.57%)
Jan 20, 2016 7.652 8.111 7.096 7.932 407,507 +0.09(+1.19%)
Jan 19, 2016 7.822 8.026 7.584 7.839 261,606 +0.03(+0.33%)
Jan 15, 2016 8.017 7.814 7.814 7.814 386,670 -0.47(-5.64%)
Jan 14, 2016 7.856 8.323 7.636 8.281 362,426 +0.42(+5.29%)
Jan 13, 2016 8.884 8.943 7.746 7.865 398,907 -1.02(-11.47%)
Jan 12, 2016 9.317 9.334 8.170 8.884 620,752 -0.26(-2.88%)
Jan 11, 2016 9.206 9.317 8.926 9.147 347,018 -0.05(-0.55%)
Jan 08, 2016 9.818 10.07 9.189 9.198 361,286 -0.61(-6.23%)
Jan 07, 2016 10.12 10.23 9.699 9.809 213,275 -0.54(-5.17%)
Jan 06, 2016 10.12 10.61 10.12 10.34 167,497 -0.02(-0.16%)
Jan 05, 2016 10.50 10.57 10.01 10.36 159,156 -0.11(-1.05%)
Jan 04, 2016 10.76 10.78 10.22 10.47 260,577 -0.33(-3.07%)
Dec 31, 2015 10.66 10.80 10.80 10.80 154,008 +0.11(+1.03%)
Dec 30, 2015 10.51 10.76 10.51 10.69 117,429 +0.14(+1.37%)
Dec 29, 2015 10.30 10.57 10.30 10.55 95,857 +0.28(+2.73%)
Dec 28, 2015 10.60 10.61 10.23 10.27 112,919 -0.34(-3.20%)
Dec 24, 2015 10.57 10.61 10.61 10.61 57,929 +0.03(+0.32%)
Dec 23, 2015 10.26 10.59 10.26 10.57 142,187 +0.34(+3.32%)
Dec 22, 2015 9.792 10.25 9.767 10.23 213,888 +0.48(+4.97%)
Dec 21, 2015 9.801 9.860 9.606 9.750 169,408 +0.00(+0.00%)
Dec 18, 2015 9.725 9.996 9.657 9.750 356,336 -0.03(-0.26%)
Dec 17, 2015 10.11 10.11 9.708 9.775 294,349 -0.25(-2.54%)
Dec 16, 2015 9.784 10.05 9.572 10.03 255,161 +0.23(+2.34%)
Dec 15, 2015 9.911 10.04 9.741 9.801 239,952 +0.10(+1.05%)
Dec 14, 2015 9.750 9.899 9.453 9.699 355,597 -0.11(-1.13%)
Dec 11, 2015 10.27 10.29 9.733 9.809 603,460 -0.59(-5.71%)
Dec 10, 2015 10.37 10.52 10.28 10.40 134,683 +0.06(+0.57%)
Dec 09, 2015 10.18 10.51 10.18 10.34 197,804 +0.10(+0.99%)
Dec 08, 2015 10.26 10.45 10.12 10.24 222,427 -0.05(-0.49%)
Dec 07, 2015 10.51 10.68 10.21 10.29 338,351 -0.21(-2.02%)
Dec 04, 2015 10.55 10.59 10.33 10.51 278,219 -0.06(-0.56%)
Dec 03, 2015 10.58 10.81 10.42 10.57 243,913 -0.02(-0.16%)
Dec 02, 2015 10.56 10.83 10.51 10.58 269,924 -0.04(-0.40%)
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.