Financial News

Ardmore Shipping Corp (NY: ASC )

17.60 -0.09 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 7.354 7.442 7.113 7.179 174,920 -0.13(-1.80%)
Jun 28, 2018 7.442 7.464 7.267 7.310 202,940 -0.09(-1.18%)
Jun 27, 2018 7.442 7.529 7.354 7.398 153,924 +0.00(+0.00%)
Jun 26, 2018 7.398 7.442 7.289 7.398 172,482 +0.04(+0.60%)
Jun 25, 2018 7.486 7.486 7.267 7.354 175,760 -0.13(-1.75%)
Jun 22, 2018 7.135 7.573 7.070 7.486 1,023,157 +0.48(+6.88%)
Jun 21, 2018 7.092 7.223 6.960 7.004 180,071 -0.04(-0.62%)
Jun 20, 2018 6.916 7.048 6.873 7.048 201,871 +0.13(+1.90%)
Jun 19, 2018 6.785 6.916 6.654 6.916 152,628 +0.13(+1.94%)
Jun 18, 2018 6.522 6.829 6.479 6.785 224,946 +0.26(+4.03%)
Jun 15, 2018 6.566 6.391 6.522 165,311 -0.04(-0.67%)
Jun 14, 2018 6.566 6.610 6.479 6.566 181,896 +0.00(+0.00%)
Jun 13, 2018 6.610 6.610 6.479 6.566 652,201 +0.00(+0.00%)
Jun 12, 2018 6.916 6.916 6.522 6.566 356,264 -0.26(-3.85%)
Jun 11, 2018 6.916 7.004 6.785 6.829 191,579 -0.09(-1.27%)
Jun 08, 2018 7.048 7.092 6.873 6.916 229,480 -0.13(-1.86%)
Jun 07, 2018 7.004 7.048 6.916 7.048 99,524 +0.04(+0.62%)
Jun 06, 2018 6.960 7.004 219,641 -0.13(-1.84%)
Jun 05, 2018 7.179 7.267 7.092 7.135 315,623 +0.00(+0.00%)
Jun 04, 2018 7.135 7.223 7.092 7.135 148,673 +0.00(+0.00%)
Jun 01, 2018 7.135 7.179 7.048 7.135 146,760 +0.04(+0.62%)
May 31, 2018 7.310 7.398 7.048 7.092 285,576 -0.18(-2.41%)
May 30, 2018 7.004 7.332 6.982 7.267 190,103 +0.26(+3.75%)
May 29, 2018 7.048 7.092 6.873 7.004 126,665 -0.04(-0.62%)
May 25, 2018 7.048 7.048 7.048 0 +0.18(+2.55%)
May 24, 2018 6.960 7.004 6.829 6.873 97,006 -0.09(-1.26%)
May 23, 2018 7.004 7.092 6.873 6.960 191,604 -0.04(-0.63%)
May 22, 2018 7.092 7.135 7.004 7.004 129,332 -0.04(-0.62%)
May 21, 2018 6.960 7.048 6.873 7.048 132,150 +0.09(+1.26%)
May 18, 2018 7.135 7.135 6.916 6.960 98,345 -0.13(-1.85%)
May 17, 2018 7.048 7.135 7.004 7.092 111,650 +0.09(+1.25%)
May 16, 2018 7.267 7.310 6.960 7.004 239,954 -0.26(-3.61%)
May 15, 2018 7.354 7.398 7.223 7.267 106,022 -0.09(-1.19%)
May 14, 2018 7.529 7.551 7.310 7.354 112,550 -0.09(-1.18%)
May 11, 2018 7.398 7.486 7.310 7.442 177,660 +0.13(+1.80%)
May 10, 2018 7.573 7.573 7.267 7.310 280,292 -0.26(-3.47%)
May 09, 2018 7.486 7.661 7.442 7.573 257,244 +0.09(+1.17%)
May 08, 2018 7.267 7.573 7.223 7.486 397,074 +0.18(+2.40%)
May 07, 2018 7.179 7.354 7.135 7.310 260,807 +0.18(+2.45%)
May 04, 2018 7.004 7.179 6.960 7.135 210,663 +0.09(+1.24%)
May 03, 2018 6.960 7.157 6.960 7.048 171,772 +0.04(+0.62%)
May 02, 2018 7.004 7.135 6.960 7.004 276,211 +0.09(+1.27%)
May 01, 2018 7.048 7.048 6.873 6.916 188,275 -0.09(-1.25%)
Apr 30, 2018 7.092 7.135 6.916 7.004 122,879 -0.04(-0.62%)
Apr 27, 2018 7.135 7.223 7.004 7.048 147,557 -0.13(-1.83%)
Apr 26, 2018 7.092 7.223 7.048 7.179 126,808 +0.09(+1.23%)
Apr 25, 2018 7.135 7.179 7.048 7.092 227,904 -0.04(-0.61%)
Apr 24, 2018 7.135 7.135 7.004 7.135 237,777 +0.04(+0.62%)
Apr 23, 2018 7.092 7.092 6.960 7.092 147,018 +0.09(+1.25%)
Apr 20, 2018 6.960 7.092 6.916 7.004 181,671 +0.04(+0.63%)
Apr 19, 2018 7.004 7.048 6.960 6.960 163,961 +0.00(+0.00%)
Apr 18, 2018 7.004 7.048 6.916 6.960 271,095 -0.04(-0.63%)
Apr 17, 2018 7.004 7.026 6.873 7.004 186,715 +0.00(+0.00%)
Apr 16, 2018 7.048 7.179 6.916 7.004 308,135 +0.00(+0.00%)
Apr 13, 2018 6.960 7.048 6.916 7.004 390,783 +0.00(+0.00%)
Apr 12, 2018 7.048 7.092 6.960 7.004 160,286 +0.00(+0.00%)
Apr 11, 2018 6.610 7.048 6.610 7.004 448,433 +0.31(+4.58%)
Apr 10, 2018 6.741 6.785 6.588 6.698 303,779 +0.04(+0.66%)
Apr 09, 2018 6.566 6.654 6.522 6.654 311,712 +0.09(+1.33%)
Apr 06, 2018 6.785 6.851 6.610 6.566 236,238 -0.26(-3.85%)
Apr 05, 2018 6.698 6.873 6.588 6.829 195,194 +0.13(+1.96%)
Apr 04, 2018 6.391 6.698 6.391 6.698 215,958 +0.22(+3.38%)
Apr 03, 2018 6.391 6.566 6.391 6.479 236,489 +0.13(+2.07%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback