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 28, 2017 6.165 6.299 6.075 6.120 247,696 -0.18(-2.84%)
Feb 27, 2017 6.254 6.299 6.120 6.299 124,990 +0.09(+1.44%)
Feb 24, 2017 6.165 6.299 6.120 6.209 271,554 -0.04(-0.71%)
Feb 23, 2017 6.299 6.321 6.120 6.254 159,540 -0.04(-0.71%)
Feb 22, 2017 6.388 6.522 6.254 6.299 208,488 -0.18(-2.76%)
Feb 21, 2017 6.254 6.544 6.254 6.477 422,721 +0.18(+2.84%)
Feb 17, 2017 6.299 6.299 6.299 0 -0.13(-2.08%)
Feb 16, 2017 6.656 6.656 6.388 6.433 173,030 -0.22(-3.36%)
Feb 15, 2017 6.567 6.924 6.477 6.656 703,325 +0.04(+0.68%)
Feb 14, 2017 6.433 6.656 6.343 6.611 345,727 +0.22(+3.50%)
Feb 13, 2017 6.433 6.567 6.299 6.388 176,473 -0.09(-1.38%)
Feb 10, 2017 6.388 6.567 6.343 6.477 230,759 +0.04(+0.69%)
Feb 09, 2017 6.343 6.477 6.254 6.433 318,172 +0.13(+2.13%)
Feb 08, 2017 5.986 6.299 5.897 6.299 369,643 +0.22(+3.68%)
Feb 07, 2017 6.075 6.343 6.053 6.075 346,807 -0.13(-2.16%)
Feb 06, 2017 6.433 6.433 6.008 6.209 401,721 -0.18(-2.80%)
Feb 03, 2017 6.433 6.477 6.343 6.388 308,668 -0.04(-0.69%)
Feb 02, 2017 6.388 6.477 6.343 6.433 429,794 -0.04(-0.69%)
Feb 01, 2017 6.522 6.567 6.388 6.477 613,041 -0.09(-1.36%)
Jan 31, 2017 6.477 6.656 6.433 6.567 305,734 +0.04(+0.68%)
Jan 30, 2017 6.567 6.611 6.354 6.522 298,658 +0.00(+0.00%)
Jan 27, 2017 6.611 6.656 6.522 6.522 337,885 +0.00(+0.00%)
Jan 26, 2017 6.567 6.634 6.522 6.522 147,567 -0.04(-0.68%)
Jan 25, 2017 6.477 6.656 6.477 6.567 219,555 +0.04(+0.68%)
Jan 24, 2017 6.567 6.611 6.433 6.522 309,696 -0.04(-0.68%)
Jan 23, 2017 6.701 6.745 6.500 6.567 202,766 -0.13(-2.00%)
Jan 20, 2017 6.611 6.835 6.433 6.701 234,977 +0.13(+2.04%)
Jan 19, 2017 6.567 6.656 6.522 6.567 218,238 -0.04(-0.68%)
Jan 18, 2017 6.611 6.656 6.433 6.611 224,961 +0.04(+0.68%)
Jan 17, 2017 6.835 6.924 6.522 6.567 373,300 -0.31(-4.55%)
Jan 13, 2017 6.879 6.879 6.879 0 +0.00(+0.00%)
Jan 12, 2017 7.013 7.103 6.790 6.879 188,766 -0.18(-2.53%)
Jan 11, 2017 6.969 7.147 6.790 7.058 368,739 +0.09(+1.28%)
Jan 10, 2017 6.924 6.969 6.835 6.969 185,417 +0.04(+0.65%)
Jan 09, 2017 6.924 6.969 6.745 6.924 215,464 +0.00(+0.00%)
Jan 06, 2017 6.879 7.013 6.768 6.924 280,103 +0.09(+1.31%)
Jan 05, 2017 6.879 6.924 6.701 6.835 238,600 -0.04(-0.65%)
Jan 04, 2017 6.701 6.879 6.701 6.879 340,946 +0.18(+2.67%)
Jan 03, 2017 6.701 6.745 6.522 6.701 233,928 +0.09(+1.35%)
Dec 30, 2016 6.611 6.611 6.611 0 +0.09(+1.37%)
Dec 29, 2016 6.611 6.745 6.388 6.522 290,522 -0.09(-1.35%)
Dec 28, 2016 6.567 6.768 6.477 6.611 383,657 +0.00(+0.00%)
Dec 27, 2016 6.477 6.611 6.433 6.611 405,825 +0.18(+2.78%)
Dec 23, 2016 6.433 6.433 6.433 0 -0.04(-0.69%)
Dec 22, 2016 6.522 6.656 6.433 6.477 378,159 -0.09(-1.36%)
Dec 21, 2016 6.232 6.567 6.209 6.567 310,660 +0.36(+5.76%)
Dec 20, 2016 6.254 6.433 6.120 6.209 309,294 +0.04(+0.72%)
Dec 19, 2016 5.986 6.343 5.941 6.165 380,991 +0.18(+2.99%)
Dec 16, 2016 6.165 6.254 5.986 5.986 426,587 -0.13(-2.19%)
Dec 15, 2016 6.031 6.209 5.941 6.120 178,844 +0.00(+0.00%)
Dec 14, 2016 6.120 6.209 5.941 6.120 273,942 +0.00(+0.00%)
Dec 13, 2016 6.209 6.388 5.986 6.120 254,157 +0.00(+0.00%)
Dec 12, 2016 6.567 6.656 6.075 6.120 431,239 -0.36(-5.52%)
Dec 09, 2016 6.388 6.611 6.254 6.477 331,931 +0.04(+0.69%)
Dec 08, 2016 6.254 6.477 6.031 6.433 217,798 +0.22(+3.60%)
Dec 07, 2016 6.209 6.343 6.165 6.209 169,916 +0.00(+0.00%)
Dec 06, 2016 6.254 6.388 6.075 6.209 216,133 +0.00(+0.00%)
Dec 05, 2016 6.120 6.455 6.120 6.209 330,939 +0.13(+2.21%)
Dec 02, 2016 5.986 6.120 5.897 6.075 182,316 +0.13(+2.26%)
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.