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

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 11.66 12.42 11.66 12.34 942,273 +0.53(+4.48%)
Oct 28, 2022 11.77 11.90 11.44 11.81 687,670 +0.08(+0.70%)
Oct 27, 2022 11.49 12.02 11.23 11.73 695,332 +0.12(+1.02%)
Oct 26, 2022 11.53 11.78 11.19 11.61 768,756 +0.18(+1.60%)
Oct 25, 2022 10.40 11.45 10.40 11.43 1,314,206 +1.07(+10.30%)
Oct 24, 2022 10.66 10.66 10.14 10.36 590,744 -0.30(-2.82%)
Oct 21, 2022 10.44 10.82 10.32 10.66 556,133 +0.24(+2.27%)
Oct 20, 2022 10.81 10.87 10.36 10.42 662,668 -0.42(-3.87%)
Oct 19, 2022 10.70 10.98 10.51 10.84 1,001,710 +0.26(+2.41%)
Oct 18, 2022 10.31 10.60 9.960 10.59 1,020,388 +0.52(+5.16%)
Oct 17, 2022 9.531 10.20 9.412 10.07 1,750,856 +0.49(+5.14%)
Oct 14, 2022 9.130 9.604 9.116 9.576 874,915 +0.55(+6.06%)
Oct 13, 2022 8.628 9.038 8.591 9.029 429,360 +0.33(+3.77%)
Oct 12, 2022 8.455 8.719 8.254 8.701 295,059 +0.20(+2.36%)
Oct 11, 2022 8.290 8.564 8.154 8.500 312,080 +0.08(+0.98%)
Oct 10, 2022 8.683 8.792 8.309 8.418 499,099 -0.27(-3.15%)
Oct 07, 2022 8.564 8.838 8.473 8.692 383,615 +0.14(+1.60%)
Oct 06, 2022 8.427 8.692 8.315 8.555 350,195 +0.12(+1.41%)
Oct 05, 2022 8.281 8.491 7.989 8.436 596,702 +0.05(+0.54%)
Oct 04, 2022 8.674 8.745 8.290 8.391 568,517 -0.16(-1.81%)
Oct 03, 2022 8.546 8.701 8.473 8.546 1,116,028 +0.22(+2.63%)
Sep 30, 2022 8.300 8.573 8.300 8.327 595,927 +0.05(+0.55%)
Sep 29, 2022 8.637 8.697 7.980 8.281 958,771 -0.44(-5.02%)
Sep 28, 2022 8.965 8.965 8.427 8.719 513,475 -0.03(-0.31%)
Sep 27, 2022 8.564 8.829 8.455 8.746 602,570 +0.29(+3.45%)
Sep 26, 2022 8.190 8.646 8.044 8.455 794,417 +0.11(+1.31%)
Sep 23, 2022 9.184 9.184 8.281 8.345 1,064,435 -1.06(-11.25%)
Sep 22, 2022 9.221 9.586 9.216 9.403 604,223 +0.23(+2.49%)
Sep 21, 2022 9.494 9.558 9.084 9.175 723,098 -0.18(-1.95%)
Sep 20, 2022 9.522 9.668 9.275 9.358 1,133,500 -0.16(-1.72%)
Sep 19, 2022 8.892 9.539 8.878 9.522 1,231,217 +0.40(+4.40%)
Sep 16, 2022 9.394 9.440 8.829 9.120 1,133,371 +0.00(+0.00%)
Sep 15, 2022 9.248 9.275 8.947 9.120 730,775 -0.23(-2.44%)
Sep 14, 2022 9.257 9.636 9.148 9.348 1,183,356 +0.22(+2.40%)
Sep 13, 2022 8.975 9.301 8.664 9.130 1,100,290 +0.09(+1.01%)
Sep 12, 2022 9.066 9.157 8.783 9.038 905,489 +0.05(+0.61%)
Sep 09, 2022 8.883 9.148 8.874 8.984 688,363 +0.16(+1.76%)
Sep 08, 2022 8.701 8.856 8.628 8.829 379,155 +0.16(+1.79%)
Sep 07, 2022 8.956 8.970 8.500 8.674 873,455 -0.37(-4.13%)
Sep 06, 2022 9.193 9.230 8.810 9.047 1,225,382 -0.01(-0.10%)
Sep 02, 2022 8.692 9.102 8.564 9.057 752,086 +0.53(+6.20%)
Sep 01, 2022 8.728 8.737 8.391 8.528 741,784 -0.26(-3.01%)
Aug 31, 2022 8.427 8.865 8.391 8.792 871,477 +0.26(+3.10%)
Aug 30, 2022 9.047 9.047 8.309 8.528 825,319 -0.56(-6.12%)
Aug 29, 2022 8.774 9.221 8.756 9.084 934,335 +0.24(+2.68%)
Aug 26, 2022 8.838 8.865 8.528 8.847 488,819 -0.02(-0.21%)
Aug 25, 2022 8.883 8.883 8.619 8.865 495,879 +0.11(+1.25%)
Aug 24, 2022 8.856 8.874 8.455 8.756 835,263 -0.12(-1.34%)
Aug 23, 2022 9.358 9.385 8.819 8.874 1,046,918 -0.26(-2.80%)
Aug 22, 2022 9.157 9.449 9.084 9.130 1,134,228 +0.06(+0.70%)
Aug 19, 2022 8.838 9.157 8.701 9.066 906,233 +0.13(+1.43%)
Aug 18, 2022 8.883 9.095 8.674 8.938 1,002,765 +0.18(+2.08%)
Aug 17, 2022 8.655 8.929 8.491 8.756 550,421 +0.12(+1.37%)
Aug 16, 2022 8.719 8.801 8.518 8.637 395,831 -0.05(-0.63%)
Aug 15, 2022 8.555 8.724 8.035 8.692 1,010,510 -0.06(-0.73%)
Aug 12, 2022 8.746 8.829 8.537 8.756 558,195 -0.06(-0.72%)
Aug 11, 2022 8.555 8.965 8.546 8.819 792,002 +0.29(+3.42%)
Aug 10, 2022 8.391 8.619 8.003 8.528 1,384,990 +0.02(+0.21%)
Aug 09, 2022 8.035 8.509 7.853 8.509 1,205,785 +0.54(+6.75%)
Aug 08, 2022 7.771 8.108 7.679 7.971 582,745 +0.21(+2.70%)
Aug 05, 2022 7.442 7.889 7.369 7.761 514,947 +0.16(+2.04%)
Aug 04, 2022 7.789 7.844 7.588 7.606 494,658 -0.18(-2.34%)
Aug 03, 2022 8.199 8.199 7.720 7.789 551,797 -0.30(-3.72%)
Aug 02, 2022 7.898 8.145 7.844 8.090 1,216,114 +0.25(+3.14%)
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.