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 (%)
Jan 31, 2020 5.685 5.756 5.470 5.488 603,997 -0.27(-4.65%)
Jan 30, 2020 6.122 6.142 5.577 5.756 462,151 -0.40(-6.52%)
Jan 29, 2020 6.050 6.202 5.988 6.157 372,025 +0.17(+2.83%)
Jan 28, 2020 6.024 6.202 5.988 5.988 384,491 +0.03(+0.45%)
Jan 27, 2020 6.041 6.041 5.827 5.961 494,450 -0.18(-2.91%)
Jan 24, 2020 6.282 6.282 5.988 6.140 372,820 -0.16(-2.55%)
Jan 23, 2020 6.398 6.398 6.140 6.300 439,249 +0.13(+2.17%)
Jan 22, 2020 6.398 6.488 6.157 6.166 440,618 -0.27(-4.16%)
Jan 21, 2020 6.470 6.499 6.389 6.434 279,598 -0.08(-1.23%)
Jan 17, 2020 6.630 6.773 6.505 6.514 305,024 -0.04(-0.54%)
Jan 16, 2020 6.532 6.604 6.452 6.550 341,955 +0.10(+1.52%)
Jan 15, 2020 6.648 6.684 6.372 6.452 365,828 -0.20(-2.95%)
Jan 14, 2020 6.961 7.041 6.577 6.648 251,963 -0.34(-4.85%)
Jan 13, 2020 7.130 7.184 6.854 6.987 192,454 -0.18(-2.49%)
Jan 10, 2020 7.327 7.407 7.103 7.166 261,321 -0.23(-3.14%)
Jan 09, 2020 7.228 7.443 7.193 7.398 474,988 +0.21(+2.98%)
Jan 08, 2020 7.666 7.710 7.103 7.184 371,106 -0.43(-5.63%)
Jan 07, 2020 7.755 7.880 7.585 7.612 321,249 -0.15(-1.95%)
Jan 06, 2020 7.942 7.960 7.728 7.764 231,388 -0.20(-2.47%)
Jan 03, 2020 8.014 8.192 7.924 7.960 228,824 -0.04(-0.56%)
Jan 02, 2020 8.156 8.210 7.924 8.005 293,441 -0.07(-0.88%)
Dec 31, 2019 7.907 8.179 7.871 8.076 188,147 +0.15(+1.91%)
Dec 30, 2019 7.951 8.058 7.889 7.924 113,665 +0.04(+0.45%)
Dec 27, 2019 8.139 8.139 7.804 7.889 178,509 -0.18(-2.21%)
Dec 26, 2019 8.014 8.397 8.014 8.067 107,609 +0.01(+0.11%)
Dec 24, 2019 8.014 8.139 7.938 8.058 110,041 +0.04(+0.44%)
Dec 23, 2019 7.808 8.072 7.737 8.023 247,553 +0.24(+3.10%)
Dec 20, 2019 7.737 7.915 7.683 7.782 276,337 +0.04(+0.46%)
Dec 19, 2019 7.496 7.750 7.478 7.746 289,125 +0.31(+4.20%)
Dec 18, 2019 7.407 7.460 7.175 7.434 398,068 +0.10(+1.34%)
Dec 17, 2019 7.380 7.407 7.210 7.335 297,420 +0.02(+0.24%)
Dec 16, 2019 7.541 7.565 7.315 7.318 251,924 -0.15(-2.03%)
Dec 13, 2019 7.639 7.683 7.451 7.469 209,102 -0.21(-2.67%)
Dec 12, 2019 7.585 7.755 7.550 7.675 228,386 +0.07(+0.94%)
Dec 11, 2019 7.639 7.657 7.478 7.603 179,019 -0.02(-0.23%)
Dec 10, 2019 7.389 7.657 7.380 7.621 198,159 +0.22(+3.02%)
Dec 09, 2019 7.362 7.532 7.362 7.398 161,639 -0.04(-0.48%)
Dec 06, 2019 7.255 7.460 7.255 7.434 190,052 +0.24(+3.35%)
Dec 05, 2019 7.273 7.318 7.175 7.193 226,910 -0.02(-0.25%)
Dec 04, 2019 7.202 7.264 7.139 7.210 208,986 +0.08(+1.13%)
Dec 03, 2019 7.023 7.166 6.961 7.130 293,328 +0.10(+1.40%)
Dec 02, 2019 7.130 7.139 6.925 7.032 380,429 -0.10(-1.38%)
Nov 29, 2019 7.273 7.291 7.086 7.130 128,867 -0.25(-3.39%)
Nov 27, 2019 7.425 7.451 7.291 7.380 143,547 +0.00(+0.00%)
Nov 26, 2019 7.416 7.567 7.371 7.380 135,999 -0.10(-1.31%)
Nov 25, 2019 7.362 7.594 7.344 7.478 209,583 +0.10(+1.33%)
Nov 22, 2019 7.469 7.550 7.353 7.380 213,248 -0.07(-0.96%)
Nov 21, 2019 7.469 7.550 7.264 7.451 264,318 -0.02(-0.24%)
Nov 20, 2019 7.362 7.612 7.228 7.469 374,298 +0.15(+2.07%)
Nov 19, 2019 7.246 7.327 7.103 7.318 246,683 +0.14(+1.99%)
Nov 18, 2019 7.318 7.389 7.094 7.175 172,047 -0.13(-1.83%)
Nov 15, 2019 7.139 7.362 7.139 7.309 217,618 +0.21(+3.02%)
Nov 14, 2019 7.068 7.202 7.059 7.094 237,854 -0.01(-0.13%)
Nov 13, 2019 7.050 7.228 7.050 7.103 229,858 -0.08(-1.12%)
Nov 12, 2019 6.764 7.318 6.764 7.184 440,368 +0.37(+5.37%)
Nov 11, 2019 6.630 6.854 6.568 6.818 221,393 +0.12(+1.87%)
Nov 08, 2019 6.693 6.729 6.550 6.693 383,129 -0.03(-0.40%)
Nov 07, 2019 7.086 7.086 6.676 6.720 284,330 -0.31(-4.44%)
Nov 06, 2019 7.327 7.407 7.023 7.032 352,949 -0.31(-4.25%)
Nov 05, 2019 7.675 7.755 7.184 7.344 559,806 -0.03(-0.36%)
Nov 04, 2019 7.425 7.514 7.291 7.371 339,250 +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.