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 30, 2020 2.611 2.630 2.383 2.557 533,344 -0.04(-1.41%)
Oct 29, 2020 2.493 2.611 2.383 2.593 542,660 +0.05(+2.16%)
Oct 28, 2020 2.557 2.611 2.511 2.538 484,649 -0.08(-3.14%)
Oct 27, 2020 2.630 2.683 2.566 2.621 309,031 +0.00(+0.00%)
Oct 26, 2020 2.657 2.671 2.538 2.621 940,413 -0.11(-4.01%)
Oct 23, 2020 2.767 2.803 2.666 2.730 480,776 -0.03(-0.99%)
Oct 22, 2020 2.767 2.803 2.748 2.758 286,105 -0.03(-0.98%)
Oct 21, 2020 2.831 2.831 2.748 2.785 256,079 -0.04(-1.29%)
Oct 20, 2020 2.867 2.913 2.758 2.821 316,146 -0.01(-0.32%)
Oct 19, 2020 2.922 2.958 2.817 2.831 384,108 -0.08(-2.82%)
Oct 16, 2020 2.931 3.050 2.858 2.913 243,783 -0.04(-1.24%)
Oct 15, 2020 2.840 3.004 2.840 2.949 266,463 +0.05(+1.89%)
Oct 14, 2020 2.958 3.065 2.895 2.895 240,307 -0.05(-1.86%)
Oct 13, 2020 3.022 3.059 2.904 2.949 289,954 -0.12(-3.87%)
Oct 12, 2020 3.159 3.159 3.059 3.068 297,754 -0.12(-3.72%)
Oct 09, 2020 3.333 3.358 3.159 3.187 122,767 -0.10(-3.06%)
Oct 08, 2020 3.196 3.315 3.150 3.287 186,851 +0.14(+4.35%)
Oct 07, 2020 3.242 3.242 3.068 3.150 352,658 +0.00(+0.00%)
Oct 06, 2020 3.369 3.442 3.095 3.150 424,305 -0.19(-5.74%)
Oct 05, 2020 3.260 3.388 3.232 3.342 283,522 +0.10(+3.10%)
Oct 02, 2020 3.114 3.264 3.059 3.242 220,456 +0.07(+2.31%)
Oct 01, 2020 3.232 3.242 3.105 3.168 265,643 -0.08(-2.53%)
Sep 30, 2020 2.922 3.324 2.904 3.251 803,743 +0.33(+11.25%)
Sep 29, 2020 2.913 3.091 2.858 2.922 727,029 +0.17(+6.31%)
Sep 28, 2020 2.785 2.803 2.685 2.748 443,518 -0.01(-0.33%)
Sep 25, 2020 2.785 2.849 2.730 2.758 301,826 -0.05(-1.95%)
Sep 24, 2020 2.858 2.904 2.694 2.812 613,037 -0.05(-1.60%)
Sep 23, 2020 3.086 3.132 2.812 2.858 436,422 -0.23(-7.40%)
Sep 22, 2020 3.205 3.214 2.922 3.086 827,115 -0.12(-3.70%)
Sep 21, 2020 3.342 3.360 3.127 3.205 357,768 -0.21(-6.15%)
Sep 18, 2020 3.461 3.461 3.315 3.415 285,399 +0.00(+0.00%)
Sep 17, 2020 3.305 3.433 3.278 3.415 321,477 +0.10(+3.03%)
Sep 16, 2020 3.223 3.369 3.168 3.315 1,196,339 +0.10(+3.13%)
Sep 15, 2020 3.296 3.296 3.196 3.214 329,016 -0.07(-2.22%)
Sep 14, 2020 3.287 3.305 3.242 3.287 889,371 +0.05(+1.41%)
Sep 11, 2020 3.251 3.292 3.223 3.242 994,736 +0.00(+0.00%)
Sep 10, 2020 3.187 3.315 3.178 3.242 465,796 +0.06(+2.01%)
Sep 09, 2020 3.114 3.287 3.114 3.178 336,785 +0.05(+1.46%)
Sep 08, 2020 3.287 3.287 3.114 3.132 440,618 -0.07(-2.28%)
Sep 04, 2020 3.269 3.315 3.150 3.205 484,171 -0.04(-1.13%)
Sep 03, 2020 3.278 3.324 3.153 3.242 313,010 -0.05(-1.39%)
Sep 02, 2020 3.433 3.433 3.260 3.287 355,852 -0.13(-3.74%)
Sep 01, 2020 3.378 3.461 3.342 3.415 230,019 +0.04(+1.08%)
Aug 31, 2020 3.452 3.488 3.378 3.378 276,464 -0.08(-2.37%)
Aug 28, 2020 3.388 3.525 3.369 3.461 277,842 +0.02(+0.53%)
Aug 27, 2020 3.579 3.607 3.406 3.442 476,273 -0.13(-3.58%)
Aug 26, 2020 3.689 3.689 3.547 3.570 295,536 -0.06(-1.76%)
Aug 25, 2020 3.625 3.707 3.598 3.634 215,219 +0.02(+0.50%)
Aug 24, 2020 3.634 3.680 3.497 3.616 342,855 +0.03(+0.76%)
Aug 21, 2020 3.634 3.716 3.579 3.589 308,945 -0.04(-1.01%)
Aug 20, 2020 3.579 3.634 3.543 3.625 321,294 -0.01(-0.25%)
Aug 19, 2020 3.716 3.735 3.570 3.634 378,701 -0.09(-2.45%)
Aug 18, 2020 3.908 3.908 3.716 3.725 177,366 -0.20(-5.12%)
Aug 17, 2020 3.835 3.926 3.771 3.926 181,173 +0.14(+3.61%)
Aug 14, 2020 3.826 3.853 3.735 3.789 297,555 -0.08(-2.12%)
Aug 13, 2020 3.890 3.972 3.853 3.872 195,831 -0.06(-1.62%)
Aug 12, 2020 3.753 3.972 3.724 3.935 310,317 +0.26(+7.21%)
Aug 11, 2020 3.607 3.917 3.607 3.671 478,370 +0.04(+1.01%)
Aug 10, 2020 3.552 3.680 3.525 3.634 330,301 +0.08(+2.31%)
Aug 07, 2020 3.589 3.607 3.470 3.552 463,801 -0.03(-0.77%)
Aug 06, 2020 3.735 3.735 3.543 3.579 353,819 -0.16(-4.16%)
Aug 05, 2020 3.744 3.762 3.652 3.735 323,260 +0.04(+0.99%)
Aug 04, 2020 3.652 3.780 3.625 3.698 243,383 +0.04(+1.00%)
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.