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 11.68 12.43 11.68 12.35 941,176 +0.53(+4.48%)
Oct 28, 2022 11.79 11.91 11.45 11.82 686,869 +0.08(+0.70%)
Oct 27, 2022 11.51 12.03 11.24 11.74 694,522 +0.12(+1.02%)
Oct 26, 2022 11.54 11.79 11.20 11.62 767,861 +0.18(+1.60%)
Oct 25, 2022 10.41 11.46 10.41 11.44 1,312,676 +1.07(+10.30%)
Oct 24, 2022 10.67 10.67 10.15 10.37 590,056 -0.30(-2.82%)
Oct 21, 2022 10.46 10.83 10.34 10.67 555,486 +0.24(+2.27%)
Oct 20, 2022 10.82 10.88 10.37 10.44 661,896 -0.42(-3.87%)
Oct 19, 2022 10.71 10.99 10.52 10.86 1,000,544 +0.26(+2.41%)
Oct 18, 2022 10.32 10.61 9.971 10.60 1,019,200 +0.52(+5.16%)
Oct 17, 2022 9.542 10.21 9.423 10.08 1,748,817 +0.49(+5.14%)
Oct 14, 2022 9.140 9.615 9.127 9.588 873,896 +0.55(+6.06%)
Oct 13, 2022 8.638 9.049 8.601 9.040 428,860 +0.33(+3.77%)
Oct 12, 2022 8.464 8.729 8.264 8.711 294,716 +0.20(+2.36%)
Oct 11, 2022 8.300 8.574 8.163 8.510 311,717 +0.08(+0.98%)
Oct 10, 2022 8.693 8.802 8.318 8.428 498,518 -0.27(-3.15%)
Oct 07, 2022 8.574 8.848 8.483 8.702 383,169 +0.14(+1.60%)
Oct 06, 2022 8.437 8.702 8.325 8.565 349,787 +0.12(+1.41%)
Oct 05, 2022 8.291 8.501 7.999 8.446 596,007 +0.05(+0.54%)
Oct 04, 2022 8.684 8.755 8.300 8.401 567,855 -0.16(-1.81%)
Oct 03, 2022 8.556 8.711 8.483 8.556 1,114,729 +0.22(+2.63%)
Sep 30, 2022 8.309 8.583 8.309 8.337 595,233 +0.05(+0.55%)
Sep 29, 2022 8.647 8.707 7.990 8.291 957,655 -0.44(-5.02%)
Sep 28, 2022 8.976 8.976 8.437 8.729 512,877 -0.03(-0.31%)
Sep 27, 2022 8.574 8.839 8.464 8.757 601,868 +0.29(+3.45%)
Sep 26, 2022 8.200 8.656 8.054 8.464 793,492 +0.11(+1.31%)
Sep 23, 2022 9.195 9.195 8.291 8.355 1,063,196 -1.06(-11.25%)
Sep 22, 2022 9.232 9.597 9.227 9.414 603,520 +0.23(+2.49%)
Sep 21, 2022 9.505 9.569 9.095 9.186 722,256 -0.18(-1.95%)
Sep 20, 2022 9.533 9.679 9.286 9.368 1,132,180 -0.16(-1.72%)
Sep 19, 2022 8.903 9.550 8.889 9.533 1,229,783 +0.40(+4.40%)
Sep 16, 2022 9.405 9.451 8.839 9.131 1,132,051 +0.00(+0.00%)
Sep 15, 2022 9.259 9.286 8.958 9.131 729,925 -0.23(-2.44%)
Sep 14, 2022 9.268 9.647 9.158 9.359 1,181,978 +0.22(+2.40%)
Sep 13, 2022 8.985 9.312 8.675 9.140 1,099,009 +0.09(+1.01%)
Sep 12, 2022 9.076 9.168 8.793 9.049 904,434 +0.05(+0.61%)
Sep 09, 2022 8.894 9.158 8.885 8.994 687,561 +0.16(+1.76%)
Sep 08, 2022 8.711 8.866 8.638 8.839 378,713 +0.16(+1.79%)
Sep 07, 2022 8.967 8.980 8.510 8.684 872,438 -0.37(-4.13%)
Sep 06, 2022 9.204 9.241 8.821 9.058 1,223,955 -0.01(-0.10%)
Sep 02, 2022 8.702 9.113 8.574 9.067 751,210 +0.53(+6.20%)
Sep 01, 2022 8.738 8.748 8.401 8.538 740,920 -0.26(-3.01%)
Aug 31, 2022 8.437 8.875 8.401 8.802 870,462 +0.26(+3.10%)
Aug 30, 2022 9.058 9.058 8.318 8.538 824,358 -0.56(-6.12%)
Aug 29, 2022 8.784 9.232 8.766 9.095 933,247 +0.24(+2.68%)
Aug 26, 2022 8.848 8.875 8.538 8.857 488,249 -0.02(-0.21%)
Aug 25, 2022 8.894 8.894 8.629 8.875 495,301 +0.11(+1.25%)
Aug 24, 2022 8.866 8.885 8.464 8.766 834,290 -0.12(-1.34%)
Aug 23, 2022 9.368 9.396 8.830 8.885 1,045,699 -0.26(-2.80%)
Aug 22, 2022 9.168 9.460 9.095 9.140 1,132,907 +0.06(+0.70%)
Aug 19, 2022 8.848 9.168 8.711 9.076 905,178 +0.13(+1.43%)
Aug 18, 2022 8.894 9.106 8.684 8.948 1,001,597 +0.18(+2.08%)
Aug 17, 2022 8.665 8.939 8.501 8.766 549,780 +0.12(+1.37%)
Aug 16, 2022 8.729 8.811 8.528 8.647 395,370 -0.05(-0.63%)
Aug 15, 2022 8.565 8.734 8.044 8.702 1,009,333 -0.06(-0.73%)
Aug 12, 2022 8.757 8.839 8.547 8.766 557,545 -0.06(-0.72%)
Aug 11, 2022 8.565 8.976 8.556 8.830 791,080 +0.29(+3.42%)
Aug 10, 2022 8.401 8.629 8.012 8.538 1,383,378 +0.02(+0.21%)
Aug 09, 2022 8.044 8.519 7.862 8.519 1,204,381 +0.54(+6.75%)
Aug 08, 2022 7.780 8.118 7.688 7.981 582,067 +0.21(+2.70%)
Aug 05, 2022 7.451 7.898 7.378 7.771 514,347 +0.16(+2.04%)
Aug 04, 2022 7.798 7.853 7.597 7.615 494,082 -0.18(-2.34%)
Aug 03, 2022 8.209 8.209 7.729 7.798 551,155 -0.30(-3.72%)
Aug 02, 2022 7.907 8.154 7.853 8.099 1,214,698 +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.