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

Ardmore Shipping Corp (NY: ASC )

20.43 +0.09 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2020 3.159 3.214 3.013 3.022 397,566 -0.15(-4.61%)
Nov 27, 2020 3.168 3.232 3.114 3.168 266,781 -0.05(-1.42%)
Nov 25, 2020 3.168 3.333 3.105 3.214 336,434 +0.01(+0.28%)
Nov 24, 2020 3.150 3.305 3.137 3.205 432,561 +0.09(+2.93%)
Nov 23, 2020 2.831 3.305 2.821 3.114 1,193,055 +0.34(+12.17%)
Nov 20, 2020 2.694 2.831 2.694 2.776 553,166 +0.05(+1.67%)
Nov 19, 2020 2.675 2.758 2.634 2.730 329,557 +0.05(+1.70%)
Nov 18, 2020 2.694 2.849 2.685 2.685 392,362 +0.01(+0.34%)
Nov 17, 2020 2.739 2.803 2.675 2.675 318,097 -0.01(-0.34%)
Nov 16, 2020 2.666 2.735 2.602 2.685 457,685 +0.10(+3.89%)
Nov 13, 2020 2.675 2.712 2.575 2.584 530,606 -0.03(-1.05%)
Nov 12, 2020 3.013 3.013 2.602 2.611 572,873 -0.43(-14.11%)
Nov 11, 2020 3.059 3.178 2.963 3.041 525,140 +0.00(+0.00%)
Nov 10, 2020 2.977 3.050 2.922 3.041 255,560 +0.16(+5.38%)
Nov 09, 2020 2.831 3.059 2.739 2.885 782,364 +0.37(+14.49%)
Nov 06, 2020 2.538 2.589 2.493 2.520 429,851 -0.03(-1.08%)
Nov 05, 2020 2.538 2.621 2.502 2.548 315,103 +0.07(+2.95%)
Nov 04, 2020 2.694 2.748 2.465 2.475 697,400 -0.20(-7.51%)
Nov 03, 2020 2.758 2.785 2.621 2.675 750,373 -0.07(-2.66%)
Nov 02, 2020 2.593 2.767 2.493 2.748 762,498 +0.19(+7.50%)
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%)
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.