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 (%)
Dec 31, 2018 4.034 4.203 4.007 4.167 259,752 +0.17(+4.24%)
Dec 28, 2018 4.060 4.114 3.766 3.998 682,551 -0.10(-2.40%)
Dec 27, 2018 4.301 4.328 4.016 4.096 466,224 -0.24(-5.56%)
Dec 26, 2018 4.257 4.417 4.203 4.337 166,881 +0.10(+2.32%)
Dec 24, 2018 4.176 4.382 4.114 4.239 133,238 +0.06(+1.50%)
Dec 21, 2018 4.471 4.614 4.176 4.176 482,189 -0.30(-6.77%)
Dec 20, 2018 4.614 4.756 4.435 4.480 274,923 -0.17(-3.65%)
Dec 19, 2018 4.819 4.953 4.614 4.649 533,754 -0.18(-3.70%)
Dec 18, 2018 4.997 4.997 4.792 4.828 381,703 -0.14(-2.87%)
Dec 17, 2018 5.096 5.131 4.944 4.971 431,062 -0.12(-2.45%)
Dec 14, 2018 5.283 5.363 5.078 5.096 199,577 -0.25(-4.67%)
Dec 13, 2018 5.515 5.560 5.336 5.345 367,254 -0.16(-2.92%)
Dec 12, 2018 5.577 5.720 5.488 5.506 156,117 -0.02(-0.32%)
Dec 11, 2018 5.586 5.649 5.470 5.524 206,036 +0.04(+0.65%)
Dec 10, 2018 5.444 5.622 5.372 5.488 173,617 +0.02(+0.33%)
Dec 07, 2018 5.551 5.622 5.372 5.470 292,586 +0.01(+0.16%)
Dec 06, 2018 5.479 5.622 5.399 5.461 205,930 -0.12(-2.24%)
Dec 04, 2018 5.640 5.908 5.551 5.586 422,574 -0.05(-0.95%)
Dec 03, 2018 5.354 5.676 5.247 5.640 375,597 +0.38(+7.30%)
Nov 30, 2018 5.149 5.301 5.033 5.256 346,150 +0.10(+1.90%)
Nov 29, 2018 5.185 5.247 5.131 5.158 261,522 -0.05(-1.03%)
Nov 28, 2018 5.087 5.310 4.980 5.212 267,618 +0.14(+2.82%)
Nov 27, 2018 5.069 5.212 5.051 5.069 348,534 -0.04(-0.70%)
Nov 26, 2018 5.042 5.158 4.890 5.104 320,905 +0.10(+1.96%)
Nov 23, 2018 4.935 5.078 4.899 5.006 69,364 +0.00(+0.00%)
Nov 21, 2018 5.006 5.006 5.006 0 +0.24(+5.06%)
Nov 20, 2018 5.167 5.167 4.733 4.765 533,702 -0.50(-9.49%)
Nov 19, 2018 5.569 5.604 5.185 5.265 227,444 -0.31(-5.60%)
Nov 16, 2018 5.542 5.604 5.461 5.577 143,659 +0.04(+0.64%)
Nov 15, 2018 5.577 5.613 5.363 5.542 259,692 -0.07(-1.27%)
Nov 14, 2018 5.631 5.720 5.577 5.613 170,134 +0.05(+0.96%)
Nov 13, 2018 6.157 6.238 5.542 5.560 194,724 -0.60(-9.71%)
Nov 12, 2018 6.416 6.461 6.077 6.157 600,661 -0.27(-4.17%)
Nov 09, 2018 6.336 6.505 6.211 6.425 274,432 +0.04(+0.70%)
Nov 08, 2018 6.282 6.479 6.184 6.381 410,921 +0.04(+0.70%)
Nov 07, 2018 6.068 6.497 6.068 6.336 579,818 +0.01(+0.14%)
Nov 06, 2018 6.202 6.354 6.202 6.327 274,045 +0.13(+2.16%)
Nov 05, 2018 6.389 6.497 6.157 6.193 246,286 -0.06(-1.00%)
Nov 02, 2018 6.104 6.345 5.818 6.256 180,190 +0.24(+4.01%)
Nov 01, 2018 5.756 6.104 5.756 6.015 227,286 +0.25(+4.33%)
Oct 31, 2018 5.970 6.006 5.765 5.765 104,157 -0.23(-3.87%)
Oct 30, 2018 5.970 6.050 5.881 5.997 221,690 +0.03(+0.45%)
Oct 29, 2018 5.872 6.068 5.756 5.970 164,799 +0.15(+2.61%)
Oct 26, 2018 5.542 5.899 5.533 5.818 277,458 +0.13(+2.35%)
Oct 25, 2018 5.676 5.836 5.604 5.685 152,823 +0.12(+2.08%)
Oct 24, 2018 5.818 5.961 5.569 5.569 93,115 -0.27(-4.59%)
Oct 23, 2018 5.925 6.015 5.827 5.836 166,726 -0.16(-2.68%)
Oct 22, 2018 6.059 6.166 5.818 5.997 252,741 -0.09(-1.47%)
Oct 19, 2018 6.113 6.247 5.925 6.086 145,900 -0.14(-2.29%)
Oct 18, 2018 6.434 6.461 6.211 6.229 120,340 -0.21(-3.32%)
Oct 17, 2018 6.336 6.452 6.291 6.443 112,280 +0.06(+0.98%)
Oct 16, 2018 6.131 6.416 6.050 6.381 255,986 +0.23(+3.77%)
Oct 15, 2018 6.122 6.175 6.050 6.149 97,846 +0.05(+0.88%)
Oct 12, 2018 6.024 6.157 5.908 6.095 106,568 +0.15(+2.55%)
Oct 11, 2018 5.845 6.041 5.801 5.943 111,694 +0.04(+0.76%)
Oct 10, 2018 6.033 6.104 5.863 5.899 155,081 -0.19(-3.08%)
Oct 09, 2018 6.273 6.372 6.077 6.086 120,574 -0.19(-2.99%)
Oct 08, 2018 6.113 6.372 6.059 6.273 108,762 +0.17(+2.78%)
Oct 05, 2018 6.211 6.211 5.943 6.104 91,440 -0.09(-1.44%)
Oct 04, 2018 6.434 6.505 6.175 6.193 123,020 -0.27(-4.14%)
Oct 03, 2018 6.336 6.514 6.300 6.461 134,998 +0.14(+2.26%)
Oct 02, 2018 5.899 6.345 5.899 6.318 159,337 +0.39(+6.63%)
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.