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

Ardmore Shipping Corp (NY: ASC )

16.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2019 6.502 6.521 6.321 6.321 134,435 -0.09(-1.41%)
Apr 29, 2019 6.457 6.530 6.330 6.412 213,436 -0.06(-0.98%)
Apr 26, 2019 6.385 6.521 6.267 6.475 142,110 +0.12(+1.85%)
Apr 25, 2019 6.493 6.493 6.303 6.358 315,757 -0.10(-1.54%)
Apr 24, 2019 6.521 6.548 6.448 6.457 138,609 -0.01(-0.14%)
Apr 23, 2019 6.249 6.521 6.249 6.466 96,306 +0.16(+2.59%)
Apr 22, 2019 6.231 6.412 6.222 6.303 129,942 +0.07(+1.16%)
Apr 18, 2019 6.448 6.493 6.204 6.231 154,808 -0.26(-4.04%)
Apr 17, 2019 6.521 6.557 6.367 6.493 221,590 -0.01(-0.14%)
Apr 16, 2019 6.367 6.521 6.258 6.502 211,917 +0.19(+3.01%)
Apr 15, 2019 6.348 6.439 6.231 6.312 158,630 -0.04(-0.57%)
Apr 12, 2019 6.276 6.475 6.222 6.348 234,531 +0.16(+2.64%)
Apr 11, 2019 5.796 6.195 5.742 6.185 307,054 +0.42(+7.22%)
Apr 10, 2019 5.515 5.778 5.465 5.769 479,781 +0.32(+5.81%)
Apr 09, 2019 5.461 5.561 5.389 5.452 249,385 -0.05(-0.82%)
Apr 08, 2019 5.542 5.660 5.425 5.497 237,625 -0.05(-0.98%)
Apr 05, 2019 5.515 5.624 5.497 5.552 122,897 -0.01(-0.16%)
Apr 04, 2019 5.416 5.606 5.370 5.561 83,554 +0.14(+2.50%)
Apr 03, 2019 5.687 5.705 5.370 5.425 89,151 -0.22(-3.85%)
Apr 02, 2019 5.887 5.887 5.561 5.642 174,594 -0.26(-4.45%)
Apr 01, 2019 5.597 5.968 5.533 5.905 299,553 +0.33(+5.84%)
Mar 29, 2019 5.524 5.669 5.461 5.579 223,600 +0.07(+1.32%)
Mar 28, 2019 5.235 5.515 5.235 5.506 164,202 +0.22(+4.11%)
Mar 27, 2019 5.117 5.316 5.026 5.289 110,492 +0.14(+2.82%)
Mar 26, 2019 5.026 5.153 4.890 5.144 174,286 +0.07(+1.43%)
Mar 25, 2019 4.963 5.090 4.899 5.072 131,509 +0.11(+2.19%)
Mar 22, 2019 5.099 5.121 4.918 4.963 162,206 -0.22(-4.20%)
Mar 21, 2019 5.126 5.352 5.109 5.180 94,149 +0.00(+0.00%)
Mar 20, 2019 5.035 5.198 4.954 5.180 87,948 +0.10(+1.96%)
Mar 19, 2019 5.153 5.216 5.072 5.081 60,365 -0.05(-0.88%)
Mar 18, 2019 5.343 5.379 5.117 5.126 70,139 -0.22(-4.07%)
Mar 15, 2019 5.180 5.379 5.126 5.343 226,802 +0.19(+3.69%)
Mar 14, 2019 5.171 5.189 5.035 5.153 90,300 -0.02(-0.35%)
Mar 13, 2019 5.216 5.262 5.144 5.171 132,988 +0.02(+0.35%)
Mar 12, 2019 5.090 5.207 5.072 5.153 104,584 +0.13(+2.52%)
Mar 11, 2019 4.746 5.053 4.718 5.026 131,497 +0.29(+6.12%)
Mar 08, 2019 4.601 4.764 4.573 4.736 120,247 +0.12(+2.55%)
Mar 07, 2019 4.746 4.755 4.564 4.619 121,285 -0.13(-2.67%)
Mar 06, 2019 4.854 4.927 4.746 4.746 134,468 -0.14(-2.96%)
Mar 05, 2019 5.235 5.235 4.872 4.890 74,958 -0.34(-6.41%)
Mar 04, 2019 5.244 5.302 5.189 5.226 75,972 -0.02(-0.35%)
Mar 01, 2019 5.117 5.253 5.053 5.244 81,489 +0.14(+2.84%)
Feb 28, 2019 4.963 5.216 4.954 5.099 165,466 +0.13(+2.55%)
Feb 27, 2019 4.945 4.990 4.809 4.972 282,916 +0.03(+0.55%)
Feb 26, 2019 4.999 5.072 4.936 4.945 136,956 -0.06(-1.27%)
Feb 25, 2019 4.981 5.062 4.981 5.008 107,058 +0.03(+0.55%)
Feb 22, 2019 4.954 5.053 4.954 4.981 112,959 +0.08(+1.66%)
Feb 21, 2019 4.909 4.945 4.836 4.899 97,342 -0.04(-0.73%)
Feb 20, 2019 4.872 5.017 4.827 4.936 91,439 +0.04(+0.74%)
Feb 19, 2019 4.972 5.099 4.809 4.899 642,989 -0.09(-1.81%)
Feb 15, 2019 4.972 5.117 4.909 4.990 100,040 +0.02(+0.36%)
Feb 14, 2019 4.773 5.049 4.773 4.972 82,947 +0.16(+3.39%)
Feb 13, 2019 5.026 5.072 4.791 4.809 178,094 -0.21(-4.15%)
Feb 12, 2019 5.226 5.235 4.981 5.017 120,376 -0.19(-3.65%)
Feb 11, 2019 4.782 5.207 4.736 5.207 163,885 +0.44(+9.32%)
Feb 08, 2019 5.244 5.253 4.718 4.764 248,665 -0.51(-9.62%)
Feb 07, 2019 5.280 5.407 5.235 5.271 132,830 -0.07(-1.36%)
Feb 06, 2019 5.379 5.651 5.207 5.343 172,913 -0.09(-1.67%)
Feb 05, 2019 5.352 5.615 5.334 5.434 185,803 +0.15(+2.92%)
Feb 04, 2019 5.099 5.407 5.008 5.280 180,921 +0.17(+3.37%)
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.