Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2019 6.372 6.372 6.140 6.282 119,903 -0.09(-1.40%)
May 30, 2019 6.443 6.532 6.336 6.372 95,073 -0.04(-0.70%)
May 29, 2019 6.175 6.434 6.077 6.416 213,455 +0.17(+2.71%)
May 28, 2019 6.309 6.389 6.238 6.247 168,902 -0.04(-0.71%)
May 24, 2019 6.354 6.372 6.211 6.291 251,908 -0.02(-0.28%)
May 23, 2019 6.586 6.782 6.238 6.309 433,666 -0.54(-7.94%)
May 22, 2019 6.862 6.925 6.809 6.854 178,308 -0.03(-0.39%)
May 21, 2019 6.943 6.943 6.809 6.880 219,669 -0.04(-0.52%)
May 20, 2019 6.657 7.014 6.657 6.916 321,929 +0.20(+2.92%)
May 17, 2019 6.639 6.809 6.639 6.720 265,803 +0.03(+0.40%)
May 16, 2019 6.773 6.871 6.639 6.693 343,666 -0.04(-0.53%)
May 15, 2019 6.505 6.818 6.505 6.729 168,069 +0.21(+3.15%)
May 14, 2019 6.577 6.639 6.407 6.523 186,514 -0.04(-0.54%)
May 13, 2019 6.746 6.755 6.514 6.559 151,882 -0.29(-4.17%)
May 10, 2019 6.791 6.898 6.773 6.845 170,441 +0.05(+0.79%)
May 09, 2019 6.791 6.855 6.693 6.791 161,726 +0.02(+0.26%)
May 08, 2019 6.755 6.862 6.693 6.773 112,101 +0.04(+0.66%)
May 07, 2019 6.845 6.898 6.622 6.729 183,317 -0.10(-1.44%)
May 06, 2019 6.854 7.005 6.738 6.827 465,631 -0.01(-0.13%)
May 03, 2019 6.961 6.996 6.755 6.836 401,395 -0.07(-1.03%)
May 02, 2019 6.604 7.032 6.586 6.907 323,968 +0.35(+5.31%)
May 01, 2019 6.461 6.604 6.229 6.559 384,198 +0.33(+5.30%)
Apr 30, 2019 6.407 6.425 6.229 6.229 136,430 -0.09(-1.41%)
Apr 29, 2019 6.363 6.434 6.238 6.318 216,604 -0.06(-0.98%)
Apr 26, 2019 6.291 6.425 6.175 6.381 144,219 +0.12(+1.85%)
Apr 25, 2019 6.398 6.398 6.211 6.265 320,444 -0.10(-1.54%)
Apr 24, 2019 6.425 6.452 6.354 6.363 140,666 -0.01(-0.14%)
Apr 23, 2019 6.157 6.425 6.157 6.372 97,735 +0.16(+2.59%)
Apr 22, 2019 6.140 6.318 6.131 6.211 131,871 +0.07(+1.16%)
Apr 18, 2019 6.354 6.398 6.113 6.140 157,106 -0.26(-4.04%)
Apr 17, 2019 6.425 6.461 6.273 6.398 224,879 -0.01(-0.14%)
Apr 16, 2019 6.273 6.425 6.166 6.407 215,063 +0.19(+3.01%)
Apr 15, 2019 6.256 6.345 6.140 6.220 160,985 -0.04(-0.57%)
Apr 12, 2019 6.184 6.381 6.131 6.256 238,013 +0.16(+2.64%)
Apr 11, 2019 5.711 6.104 5.658 6.095 311,612 +0.41(+7.22%)
Apr 10, 2019 5.435 5.693 5.386 5.685 486,903 +0.31(+5.81%)
Apr 09, 2019 5.381 5.479 5.310 5.372 253,087 -0.04(-0.82%)
Apr 08, 2019 5.461 5.577 5.345 5.417 241,153 -0.05(-0.98%)
Apr 05, 2019 5.435 5.542 5.417 5.470 124,721 -0.01(-0.16%)
Apr 04, 2019 5.336 5.524 5.292 5.479 84,795 +0.13(+2.50%)
Apr 03, 2019 5.604 5.622 5.292 5.345 90,475 -0.21(-3.85%)
Apr 02, 2019 5.801 5.801 5.479 5.560 177,186 -0.26(-4.45%)
Apr 01, 2019 5.515 5.881 5.452 5.818 304,000 +0.32(+5.84%)
Mar 29, 2019 5.444 5.586 5.381 5.497 226,919 +0.07(+1.32%)
Mar 28, 2019 5.158 5.435 5.158 5.426 166,639 +0.21(+4.11%)
Mar 27, 2019 5.042 5.238 4.953 5.212 112,132 +0.14(+2.82%)
Mar 26, 2019 4.953 5.078 4.819 5.069 176,873 +0.07(+1.43%)
Mar 25, 2019 4.890 5.015 4.828 4.997 133,461 +0.11(+2.19%)
Mar 22, 2019 5.024 5.046 4.846 4.890 164,614 -0.21(-4.20%)
Mar 21, 2019 5.051 5.274 5.034 5.104 95,547 +0.00(+0.00%)
Mar 20, 2019 4.962 5.122 4.881 5.104 89,253 +0.10(+1.96%)
Mar 19, 2019 5.078 5.140 4.997 5.006 61,261 -0.04(-0.88%)
Mar 18, 2019 5.265 5.301 5.042 5.051 71,180 -0.21(-4.07%)
Mar 15, 2019 5.104 5.301 5.051 5.265 230,169 +0.19(+3.69%)
Mar 14, 2019 5.096 5.113 4.962 5.078 91,640 -0.02(-0.35%)
Mar 13, 2019 5.140 5.185 5.069 5.096 134,962 +0.02(+0.35%)
Mar 12, 2019 5.015 5.131 4.997 5.078 106,136 +0.12(+2.52%)
Mar 11, 2019 4.676 4.980 4.649 4.953 133,449 +0.29(+6.12%)
Mar 08, 2019 4.533 4.694 4.507 4.667 122,032 +0.12(+2.55%)
Mar 07, 2019 4.676 4.685 4.498 4.551 123,085 -0.12(-2.67%)
Mar 06, 2019 4.783 4.855 4.676 4.676 136,464 -0.14(-2.96%)
Mar 05, 2019 5.158 5.158 4.801 4.819 76,071 -0.33(-6.41%)
Mar 04, 2019 5.167 5.225 5.113 5.149 77,099 -0.02(-0.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.