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 (%)
Jul 31, 2017 7.058 7.192 6.969 7.103 162,604 +0.00(+0.00%)
Jul 28, 2017 7.058 7.237 6.924 7.103 125,260 +0.00(+0.00%)
Jul 27, 2017 7.103 7.192 6.879 7.103 192,855 +0.00(+0.00%)
Jul 26, 2017 7.147 7.237 7.013 7.103 198,914 +0.00(+0.00%)
Jul 25, 2017 7.103 7.170 6.981 7.103 124,568 +0.09(+1.27%)
Jul 24, 2017 6.969 7.103 6.835 7.013 71,119 +0.04(+0.64%)
Jul 21, 2017 7.147 7.147 6.924 6.969 206,109 -0.09(-1.27%)
Jul 20, 2017 7.237 7.237 7.013 7.058 114,355 -0.09(-1.25%)
Jul 19, 2017 7.013 7.237 7.013 7.147 139,203 +0.13(+1.91%)
Jul 18, 2017 7.103 7.192 7.013 7.013 103,077 -0.13(-1.87%)
Jul 17, 2017 7.147 7.371 7.103 7.147 133,367 +0.00(+0.00%)
Jul 14, 2017 7.103 7.237 7.103 7.147 129,823 +0.00(+0.00%)
Jul 13, 2017 7.103 7.237 7.058 7.147 118,705 +0.04(+0.63%)
Jul 12, 2017 7.058 7.237 7.058 7.103 171,231 +0.09(+1.27%)
Jul 11, 2017 6.879 7.147 6.768 7.013 159,220 +0.18(+2.61%)
Jul 10, 2017 6.969 7.192 6.835 6.835 117,289 -0.18(-2.55%)
Jul 07, 2017 7.058 7.103 6.924 7.013 122,908 +0.00(+0.00%)
Jul 06, 2017 7.192 7.326 6.969 7.013 149,112 -0.22(-3.09%)
Jul 05, 2017 7.505 7.505 7.192 7.237 70,238 -0.31(-4.14%)
Jul 03, 2017 7.237 7.594 7.237 7.549 150,566 +0.27(+3.68%)
Jun 30, 2017 7.371 7.415 7.237 7.281 125,593 -0.04(-0.61%)
Jun 29, 2017 7.460 7.594 7.103 7.326 197,919 -0.13(-1.80%)
Jun 28, 2017 7.639 7.683 7.415 7.460 140,642 -0.13(-1.76%)
Jun 27, 2017 7.460 7.817 7.415 7.594 222,793 +0.09(+1.19%)
Jun 26, 2017 7.281 7.505 7.192 7.505 377,974 +0.22(+3.07%)
Jun 23, 2017 7.013 7.281 7.013 7.281 575,683 +0.27(+3.82%)
Jun 22, 2017 6.835 7.058 6.835 7.013 144,760 +0.18(+2.61%)
Jun 21, 2017 7.058 7.103 6.790 6.835 91,300 -0.18(-2.55%)
Jun 20, 2017 7.058 7.103 6.879 7.013 117,715 -0.04(-0.63%)
Jun 19, 2017 6.924 7.103 6.879 7.058 103,996 +0.04(+0.64%)
Jun 16, 2017 6.745 7.058 6.745 7.013 145,048 +0.22(+3.29%)
Jun 15, 2017 6.879 7.103 6.701 6.790 66,466 -0.13(-1.94%)
Jun 14, 2017 7.058 7.147 6.924 6.924 111,200 -0.18(-2.52%)
Jun 13, 2017 7.013 7.237 7.013 7.103 138,981 +0.09(+1.27%)
Jun 12, 2017 6.924 7.103 6.879 7.013 258,572 +0.13(+1.95%)
Jun 09, 2017 6.745 7.013 6.611 6.879 180,349 +0.13(+1.99%)
Jun 08, 2017 6.388 6.768 6.343 6.745 146,833 +0.36(+5.59%)
Jun 07, 2017 6.477 6.567 6.366 6.388 71,596 -0.09(-1.38%)
Jun 06, 2017 6.388 6.522 6.232 6.477 96,071 +0.04(+0.69%)
Jun 05, 2017 6.343 6.477 6.343 6.433 109,158 +0.00(+0.00%)
Jun 02, 2017 6.433 6.477 6.343 6.433 97,527 +0.00(+0.00%)
Jun 01, 2017 6.433 6.611 6.343 6.433 211,172 +0.00(+0.00%)
May 31, 2017 6.567 6.567 6.299 6.433 250,602 -0.13(-2.04%)
May 30, 2017 6.656 6.701 6.388 6.567 181,529 -0.09(-1.34%)
May 26, 2017 6.656 6.656 6.522 6.656 251,436 +0.00(+0.00%)
May 25, 2017 6.701 6.745 6.500 6.656 160,484 -0.04(-0.67%)
May 24, 2017 6.835 6.879 6.656 6.701 177,884 -0.18(-2.60%)
May 23, 2017 6.969 6.969 6.745 6.879 165,884 -0.09(-1.28%)
May 22, 2017 6.879 7.036 6.835 6.969 139,645 +0.09(+1.30%)
May 19, 2017 6.835 7.013 6.745 6.879 102,216 +0.00(+0.00%)
May 18, 2017 6.790 7.013 6.701 6.879 124,645 +0.09(+1.32%)
May 17, 2017 6.969 7.013 6.723 6.790 229,671 -0.27(-3.80%)
May 16, 2017 7.058 7.147 6.969 7.058 151,588 +0.09(+1.28%)
May 15, 2017 7.192 7.326 6.924 6.969 87,879 -0.13(-1.89%)
May 12, 2017 7.237 7.326 7.103 7.103 235,105 -0.18(-2.45%)
May 11, 2017 7.013 7.361 6.879 7.281 266,641 +0.22(+3.16%)
May 10, 2017 6.701 7.103 6.701 7.058 188,310 +0.31(+4.64%)
May 09, 2017 6.701 6.835 6.656 6.745 139,927 +0.09(+1.34%)
May 08, 2017 6.522 6.790 6.477 6.656 127,160 +0.13(+2.05%)
May 05, 2017 6.790 6.902 6.522 6.522 281,100 -0.22(-3.31%)
May 04, 2017 6.790 6.835 6.656 6.745 282,869 +0.00(+0.00%)
May 03, 2017 6.879 7.013 6.522 6.745 283,486 -0.04(-0.66%)
May 02, 2017 6.835 6.879 6.611 6.790 196,324 +0.04(+0.66%)
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.