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

Ardmore Shipping Corp (NY: ASC )

17.49 -0.47 (-2.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 6.034 6.165 5.946 5.990 253,062 -0.17(-2.84%)
Feb 27, 2017 6.121 6.165 5.990 6.165 127,698 +0.09(+1.44%)
Feb 24, 2017 6.034 6.165 5.990 6.078 277,437 -0.04(-0.71%)
Feb 23, 2017 6.165 6.187 5.990 6.121 162,996 -0.04(-0.71%)
Feb 22, 2017 6.253 6.384 6.121 6.165 213,004 -0.17(-2.76%)
Feb 21, 2017 6.121 6.406 6.121 6.340 431,879 +0.17(+2.84%)
Feb 17, 2017 6.165 6.165 6.165 0 -0.13(-2.08%)
Feb 16, 2017 6.515 6.515 6.253 6.296 176,778 -0.22(-3.36%)
Feb 15, 2017 6.427 6.777 6.340 6.515 718,561 +0.04(+0.68%)
Feb 14, 2017 6.296 6.515 6.209 6.471 353,216 +0.22(+3.50%)
Feb 13, 2017 6.296 6.427 6.165 6.253 180,296 -0.09(-1.38%)
Feb 10, 2017 6.253 6.427 6.209 6.340 235,758 +0.04(+0.69%)
Feb 09, 2017 6.209 6.340 6.121 6.296 325,065 +0.13(+2.13%)
Feb 08, 2017 5.859 6.165 5.772 6.165 377,651 +0.22(+3.68%)
Feb 07, 2017 5.946 6.209 5.925 5.946 354,320 -0.13(-2.16%)
Feb 06, 2017 6.296 6.296 5.881 6.078 410,424 -0.17(-2.80%)
Feb 03, 2017 6.296 6.340 6.209 6.253 315,355 -0.04(-0.69%)
Feb 02, 2017 6.253 6.340 6.209 6.296 439,105 -0.04(-0.69%)
Feb 01, 2017 6.384 6.427 6.253 6.340 626,322 -0.09(-1.36%)
Jan 31, 2017 6.340 6.515 6.296 6.427 312,358 +0.04(+0.68%)
Jan 30, 2017 6.427 6.471 6.220 6.384 305,128 +0.00(+0.00%)
Jan 27, 2017 6.471 6.515 6.384 6.384 345,205 +0.00(+0.00%)
Jan 26, 2017 6.427 6.493 6.384 6.384 150,764 -0.04(-0.68%)
Jan 25, 2017 6.340 6.515 6.340 6.427 224,311 +0.04(+0.68%)
Jan 24, 2017 6.427 6.471 6.296 6.384 316,405 -0.04(-0.68%)
Jan 23, 2017 6.559 6.602 6.362 6.427 207,158 -0.13(-2.00%)
Jan 20, 2017 6.471 6.690 6.296 6.559 240,067 +0.13(+2.04%)
Jan 19, 2017 6.427 6.515 6.384 6.427 222,966 -0.04(-0.68%)
Jan 18, 2017 6.471 6.515 6.296 6.471 229,835 +0.04(+0.68%)
Jan 17, 2017 6.690 6.777 6.384 6.427 381,387 -0.31(-4.55%)
Jan 13, 2017 6.734 6.734 6.734 0 +0.00(+0.00%)
Jan 12, 2017 6.865 6.952 6.646 6.734 192,855 -0.17(-2.53%)
Jan 11, 2017 6.821 6.996 6.646 6.908 376,727 +0.09(+1.28%)
Jan 10, 2017 6.777 6.821 6.690 6.821 189,434 +0.04(+0.65%)
Jan 09, 2017 6.777 6.821 6.602 6.777 220,132 +0.00(+0.00%)
Jan 06, 2017 6.734 6.865 6.624 6.777 286,171 +0.09(+1.31%)
Jan 05, 2017 6.734 6.777 6.559 6.690 243,769 -0.04(-0.65%)
Jan 04, 2017 6.559 6.734 6.559 6.734 348,332 +0.17(+2.67%)
Jan 03, 2017 6.559 6.602 6.384 6.559 238,996 +0.09(+1.35%)
Dec 30, 2016 6.471 6.471 6.471 0 +0.09(+1.37%)
Dec 29, 2016 6.471 6.602 6.253 6.384 296,816 -0.09(-1.35%)
Dec 28, 2016 6.427 6.624 6.340 6.471 391,968 +0.00(+0.00%)
Dec 27, 2016 6.340 6.471 6.296 6.471 414,617 +0.17(+2.78%)
Dec 23, 2016 6.296 6.296 6.296 0 -0.04(-0.69%)
Dec 22, 2016 6.384 6.515 6.296 6.340 386,351 -0.09(-1.36%)
Dec 21, 2016 6.100 6.427 6.078 6.427 317,391 +0.35(+5.76%)
Dec 20, 2016 6.121 6.296 5.990 6.078 315,994 +0.04(+0.72%)
Dec 19, 2016 5.859 6.209 5.815 6.034 389,244 +0.17(+2.98%)
Dec 16, 2016 6.034 6.121 5.859 5.859 435,828 -0.13(-2.19%)
Dec 15, 2016 5.903 6.078 5.815 5.990 182,719 +0.00(+0.00%)
Dec 14, 2016 5.990 6.078 5.815 5.990 279,877 +0.00(+0.00%)
Dec 13, 2016 6.078 6.253 5.859 5.990 259,663 +0.00(+0.00%)
Dec 12, 2016 6.427 6.515 5.946 5.990 440,581 -0.35(-5.52%)
Dec 09, 2016 6.253 6.471 6.121 6.340 339,122 +0.04(+0.69%)
Dec 08, 2016 6.121 6.340 5.903 6.296 222,516 +0.22(+3.60%)
Dec 07, 2016 6.078 6.209 6.034 6.078 173,597 +0.00(+0.00%)
Dec 06, 2016 6.121 6.253 5.946 6.078 220,816 +0.00(+0.00%)
Dec 05, 2016 5.990 6.318 5.990 6.078 338,108 +0.13(+2.21%)
Dec 02, 2016 5.859 5.990 5.772 5.946 186,266 +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.