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

Ardmore Shipping Corp (NY: ASC )

22.14 -0.37 (-1.62%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 4, 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 6.415 6.433 6.236 6.236 136,271 -0.09(-1.41%)
Apr 29, 2019 6.370 6.442 6.245 6.325 216,352 -0.06(-0.98%)
Apr 26, 2019 6.299 6.433 6.183 6.388 144,051 +0.12(+1.85%)
Apr 25, 2019 6.406 6.406 6.218 6.272 320,071 -0.10(-1.54%)
Apr 24, 2019 6.433 6.459 6.361 6.370 140,502 -0.01(-0.14%)
Apr 23, 2019 6.165 6.433 6.165 6.379 97,621 +0.16(+2.59%)
Apr 22, 2019 6.147 6.325 6.138 6.218 131,717 +0.07(+1.16%)
Apr 18, 2019 6.361 6.406 6.120 6.147 156,923 -0.26(-4.04%)
Apr 17, 2019 6.433 6.468 6.281 6.406 224,618 -0.01(-0.14%)
Apr 16, 2019 6.281 6.433 6.174 6.415 214,813 +0.19(+3.01%)
Apr 15, 2019 6.263 6.352 6.147 6.227 160,797 -0.04(-0.57%)
Apr 12, 2019 6.191 6.388 6.138 6.263 237,736 +0.16(+2.64%)
Apr 11, 2019 5.718 6.111 5.664 6.102 311,249 +0.41(+7.22%)
Apr 10, 2019 5.441 5.700 5.392 5.691 486,336 +0.31(+5.81%)
Apr 09, 2019 5.387 5.486 5.316 5.378 252,792 -0.04(-0.82%)
Apr 08, 2019 5.468 5.584 5.352 5.423 240,872 -0.05(-0.98%)
Apr 05, 2019 5.441 5.548 5.423 5.477 124,576 -0.01(-0.16%)
Apr 04, 2019 5.343 5.530 5.298 5.486 84,696 +0.13(+2.50%)
Apr 03, 2019 5.611 5.629 5.298 5.352 90,369 -0.21(-3.85%)
Apr 02, 2019 5.807 5.807 5.486 5.566 176,980 -0.26(-4.45%)
Apr 01, 2019 5.521 5.888 5.459 5.825 303,646 +0.32(+5.84%)
Mar 29, 2019 5.450 5.593 5.387 5.504 226,655 +0.07(+1.32%)
Mar 28, 2019 5.164 5.441 5.164 5.432 166,445 +0.21(+4.11%)
Mar 27, 2019 5.048 5.244 4.959 5.218 112,002 +0.14(+2.82%)
Mar 26, 2019 4.959 5.084 4.825 5.075 176,667 +0.07(+1.43%)
Mar 25, 2019 4.896 5.021 4.833 5.003 133,305 +0.11(+2.19%)
Mar 22, 2019 5.030 5.052 4.851 4.896 164,422 -0.21(-4.20%)
Mar 21, 2019 5.057 5.280 5.040 5.110 95,435 +0.00(+0.00%)
Mar 20, 2019 4.967 5.128 4.887 5.110 89,149 +0.10(+1.96%)
Mar 19, 2019 5.084 5.146 5.003 5.012 61,190 -0.04(-0.88%)
Mar 18, 2019 5.271 5.307 5.048 5.057 71,098 -0.21(-4.07%)
Mar 15, 2019 5.110 5.307 5.057 5.271 229,901 +0.19(+3.69%)
Mar 14, 2019 5.101 5.119 4.967 5.084 91,534 -0.02(-0.35%)
Mar 13, 2019 5.146 5.191 5.075 5.101 134,805 +0.02(+0.35%)
Mar 12, 2019 5.021 5.137 5.003 5.084 106,013 +0.13(+2.52%)
Mar 11, 2019 4.682 4.985 4.655 4.959 133,294 +0.29(+6.12%)
Mar 08, 2019 4.539 4.699 4.512 4.673 121,890 +0.12(+2.55%)
Mar 07, 2019 4.682 4.690 4.503 4.556 122,942 -0.13(-2.67%)
Mar 06, 2019 4.789 4.860 4.682 4.682 136,305 -0.14(-2.96%)
Mar 05, 2019 5.164 5.164 4.807 4.825 75,982 -0.33(-6.41%)
Mar 04, 2019 5.173 5.231 5.119 5.155 77,010 -0.02(-0.35%)
Mar 01, 2019 5.048 5.182 4.985 5.173 82,603 +0.14(+2.84%)
Feb 28, 2019 4.896 5.146 4.887 5.030 167,727 +0.13(+2.55%)
Feb 27, 2019 4.878 4.923 4.744 4.905 286,782 +0.03(+0.55%)
Feb 26, 2019 4.932 5.003 4.869 4.878 138,827 -0.06(-1.27%)
Feb 25, 2019 4.914 4.994 4.914 4.941 108,521 +0.03(+0.55%)
Feb 22, 2019 4.887 4.985 4.887 4.914 114,502 +0.08(+1.66%)
Feb 21, 2019 4.842 4.878 4.771 4.833 98,672 -0.04(-0.73%)
Feb 20, 2019 4.807 4.950 4.762 4.869 92,689 +0.04(+0.74%)
Feb 19, 2019 4.905 5.030 4.744 4.833 651,774 -0.09(-1.82%)
Feb 15, 2019 4.905 5.048 4.842 4.923 101,407 +0.02(+0.36%)
Feb 14, 2019 4.708 4.981 4.708 4.905 84,080 +0.16(+3.39%)
Feb 13, 2019 4.959 5.003 4.726 4.744 180,527 -0.21(-4.15%)
Feb 12, 2019 5.155 5.164 4.914 4.950 122,021 -0.19(-3.65%)
Feb 11, 2019 4.717 5.137 4.673 5.137 166,124 +0.44(+9.32%)
Feb 08, 2019 5.173 5.182 4.655 4.699 252,062 -0.50(-9.62%)
Feb 07, 2019 5.209 5.334 5.164 5.200 134,645 -0.07(-1.36%)
Feb 06, 2019 5.307 5.575 5.137 5.271 175,275 -0.09(-1.67%)
Feb 05, 2019 5.280 5.539 5.262 5.361 188,342 +0.15(+2.92%)
Feb 04, 2019 5.030 5.334 4.941 5.209 183,393 +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.