Ardmore Shipping Corp (NY: ASC )

17.49 -0.47 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.375 6.585 6.191 6.419 325,863 +0.04(+0.69%)
Jul 30, 2019 6.375 6.524 6.244 6.375 295,538 -0.09(-1.35%)
Jul 29, 2019 6.716 6.769 6.384 6.462 227,026 -0.24(-3.65%)
Jul 26, 2019 6.602 6.751 6.506 6.707 217,271 +0.12(+1.86%)
Jul 25, 2019 6.760 6.764 6.480 6.585 236,298 -0.14(-2.08%)
Jul 24, 2019 6.629 6.725 6.629 6.725 254,676 +0.07(+1.05%)
Jul 23, 2019 6.812 6.865 6.646 6.655 150,564 -0.17(-2.56%)
Jul 22, 2019 6.873 6.891 6.769 6.830 178,683 -0.03(-0.38%)
Jul 19, 2019 6.812 6.943 6.808 6.856 279,822 +0.04(+0.64%)
Jul 18, 2019 7.022 7.034 6.803 6.812 283,689 -0.24(-3.47%)
Jul 17, 2019 7.232 7.236 7.026 7.057 164,582 -0.16(-2.18%)
Jul 16, 2019 7.223 7.319 7.184 7.214 334,563 -0.01(-0.12%)
Jul 15, 2019 7.556 7.564 7.127 7.223 281,526 -0.31(-4.18%)
Jul 12, 2019 7.503 7.617 7.477 7.538 133,221 -0.03(-0.35%)
Jul 11, 2019 7.529 7.582 7.477 7.564 176,377 +0.07(+0.93%)
Jul 10, 2019 7.573 7.617 7.394 7.494 180,794 -0.01(-0.12%)
Jul 09, 2019 7.459 7.503 7.385 7.503 328,277 +0.01(+0.12%)
Jul 08, 2019 7.512 7.669 7.468 7.494 257,221 -0.03(-0.35%)
Jul 05, 2019 7.276 7.582 7.276 7.521 222,988 +0.23(+3.12%)
Jul 03, 2019 7.372 7.372 7.241 7.293 118,927 -0.04(-0.60%)
Jul 02, 2019 7.381 7.381 7.092 7.337 379,592 -0.03(-0.36%)
Jul 01, 2019 7.171 7.398 7.118 7.363 478,438 +0.24(+3.31%)
Jun 28, 2019 6.340 7.179 6.340 7.127 1,236,959 +0.79(+12.41%)
Jun 27, 2019 6.209 6.410 6.209 6.340 239,601 +0.14(+2.26%)
Jun 26, 2019 5.912 6.314 5.912 6.200 249,393 +0.32(+5.51%)
Jun 25, 2019 5.527 5.955 5.457 5.877 361,207 +0.35(+6.33%)
Jun 24, 2019 5.623 5.684 5.474 5.527 364,134 -0.12(-2.17%)
Jun 21, 2019 5.632 5.728 5.570 5.649 353,923 -0.01(-0.15%)
Jun 20, 2019 5.763 5.815 5.640 5.658 332,347 +0.00(+0.00%)
Jun 19, 2019 5.719 5.745 5.614 5.658 144,424 -0.06(-1.07%)
Jun 18, 2019 5.675 5.807 5.658 5.719 296,966 +0.07(+1.24%)
Jun 17, 2019 5.535 5.675 5.527 5.649 284,250 +0.08(+1.41%)
Jun 14, 2019 5.588 5.667 5.519 5.570 158,264 -0.01(-0.16%)
Jun 13, 2019 5.431 5.614 5.431 5.579 309,769 +0.19(+3.57%)
Jun 12, 2019 5.798 5.798 5.308 5.387 227,837 -0.41(-7.09%)
Jun 11, 2019 5.877 5.938 5.763 5.798 145,137 -0.03(-0.60%)
Jun 10, 2019 6.008 6.025 5.815 5.833 130,267 -0.17(-2.91%)
Jun 07, 2019 5.903 6.104 5.890 6.008 140,768 +0.10(+1.78%)
Jun 06, 2019 5.903 5.990 5.824 5.903 125,065 +0.01(+0.15%)
Jun 05, 2019 6.060 6.060 5.859 5.894 86,790 -0.16(-2.60%)
Jun 04, 2019 6.121 6.218 6.025 6.051 170,753 -0.07(-1.14%)
Jun 03, 2019 6.156 6.270 6.078 6.121 165,534 -0.03(-0.57%)
May 31, 2019 6.244 6.244 6.016 6.156 122,358 -0.09(-1.40%)
May 30, 2019 6.314 6.401 6.209 6.244 97,019 -0.04(-0.70%)
May 29, 2019 6.051 6.305 5.955 6.288 217,825 +0.17(+2.71%)
May 28, 2019 6.183 6.261 6.113 6.121 172,360 -0.04(-0.71%)
May 24, 2019 6.226 6.244 6.086 6.165 257,066 -0.02(-0.28%)
May 23, 2019 6.454 6.646 6.113 6.183 442,544 -0.53(-7.94%)
May 22, 2019 6.725 6.786 6.672 6.716 181,958 -0.03(-0.39%)
May 21, 2019 6.803 6.803 6.672 6.742 224,166 -0.03(-0.52%)
May 20, 2019 6.524 6.873 6.524 6.777 328,521 +0.19(+2.92%)
May 17, 2019 6.506 6.672 6.506 6.585 271,246 +0.03(+0.40%)
May 16, 2019 6.637 6.734 6.506 6.559 350,703 -0.03(-0.53%)
May 15, 2019 6.375 6.681 6.375 6.594 171,510 +0.20(+3.15%)
May 14, 2019 6.445 6.506 6.279 6.392 190,333 -0.03(-0.54%)
May 13, 2019 6.611 6.620 6.384 6.427 154,992 -0.28(-4.17%)
May 10, 2019 6.655 6.760 6.637 6.707 173,931 +0.05(+0.79%)
May 09, 2019 6.655 6.718 6.559 6.655 165,038 +0.02(+0.26%)
May 08, 2019 6.620 6.725 6.559 6.637 114,396 +0.04(+0.66%)
May 07, 2019 6.707 6.760 6.489 6.594 187,070 -0.10(-1.44%)
May 06, 2019 6.716 6.865 6.602 6.690 475,165 -0.01(-0.13%)
May 03, 2019 6.821 6.856 6.620 6.699 409,613 -0.07(-1.03%)
May 02, 2019 6.471 6.891 6.454 6.769 330,601 +0.34(+5.31%)
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.