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 (%)
Apr 30, 2021 3.657 3.730 3.511 3.575 398,884 -0.12(-3.21%)
Apr 29, 2021 3.831 3.913 3.630 3.694 495,844 +0.03(+0.75%)
Apr 28, 2021 3.530 3.694 3.511 3.666 191,590 +0.14(+3.88%)
Apr 27, 2021 3.621 3.630 3.475 3.530 568,014 -0.07(-2.03%)
Apr 26, 2021 3.566 3.685 3.539 3.603 332,360 +0.16(+4.50%)
Apr 23, 2021 3.411 3.520 3.393 3.448 167,207 +0.03(+0.80%)
Apr 22, 2021 3.548 3.648 3.393 3.420 622,604 -0.13(-3.60%)
Apr 21, 2021 3.557 3.680 3.516 3.548 277,462 -0.03(-0.77%)
Apr 20, 2021 3.767 3.785 3.466 3.575 434,920 -0.23(-6.00%)
Apr 19, 2021 3.621 3.821 3.584 3.803 320,521 +0.18(+5.04%)
Apr 16, 2021 3.566 3.794 3.566 3.621 464,890 +0.12(+3.39%)
Apr 15, 2021 3.603 3.639 3.457 3.502 237,398 -0.10(-2.78%)
Apr 14, 2021 3.448 3.698 3.448 3.603 221,508 +0.16(+4.77%)
Apr 13, 2021 3.530 3.550 3.393 3.438 314,827 -0.11(-3.08%)
Apr 12, 2021 3.748 3.767 3.502 3.548 289,392 -0.17(-4.66%)
Apr 09, 2021 3.840 3.876 3.712 3.721 199,003 -0.12(-3.09%)
Apr 08, 2021 3.894 3.940 3.803 3.840 190,101 -0.06(-1.64%)
Apr 07, 2021 3.967 3.995 3.872 3.904 216,035 -0.06(-1.61%)
Apr 06, 2021 4.095 4.168 3.940 3.967 283,074 -0.09(-2.25%)
Apr 05, 2021 4.159 4.241 3.986 4.059 194,940 -0.05(-1.33%)
Apr 01, 2021 4.113 4.177 4.031 4.113 326,739 -0.03(-0.66%)
Mar 31, 2021 4.022 4.186 3.972 4.141 263,640 +0.12(+2.95%)
Mar 30, 2021 4.205 4.259 4.022 4.022 271,714 -0.22(-5.16%)
Mar 29, 2021 4.451 4.560 4.223 4.241 394,164 -0.30(-6.63%)
Mar 26, 2021 4.460 4.715 4.451 4.542 275,206 +0.16(+3.53%)
Mar 25, 2021 4.268 4.487 4.177 4.387 511,594 +0.08(+1.91%)
Mar 24, 2021 4.296 4.597 4.296 4.305 370,167 +0.05(+1.07%)
Mar 23, 2021 4.405 4.419 4.159 4.259 509,970 -0.23(-5.08%)
Mar 22, 2021 4.633 4.834 4.469 4.487 293,287 -0.20(-4.28%)
Mar 19, 2021 4.670 4.916 4.533 4.688 553,702 +0.00(+0.00%)
Mar 18, 2021 4.651 4.952 4.626 4.688 464,614 +0.00(+0.00%)
Mar 17, 2021 4.560 4.806 4.515 4.688 308,015 +0.12(+2.59%)
Mar 16, 2021 4.889 4.907 4.360 4.569 576,801 -0.22(-4.57%)
Mar 15, 2021 4.889 4.889 4.610 4.788 363,680 -0.05(-0.94%)
Mar 12, 2021 4.487 4.898 4.414 4.834 671,898 +0.36(+8.16%)
Mar 11, 2021 4.469 4.496 4.250 4.469 331,153 +0.07(+1.66%)
Mar 10, 2021 3.885 4.414 3.844 4.396 537,263 +0.55(+14.22%)
Mar 09, 2021 3.904 4.022 3.812 3.849 243,836 -0.02(-0.47%)
Mar 08, 2021 3.913 4.022 3.803 3.867 226,342 -0.02(-0.47%)
Mar 05, 2021 4.013 4.031 3.782 3.885 388,030 -0.02(-0.47%)
Mar 04, 2021 3.894 4.104 3.803 3.904 357,570 +0.03(+0.71%)
Mar 03, 2021 3.721 3.995 3.694 3.876 361,419 +0.18(+4.94%)
Mar 02, 2021 3.484 3.785 3.466 3.694 358,438 +0.23(+6.58%)
Mar 01, 2021 3.630 3.767 3.375 3.466 654,411 -0.13(-3.55%)
Feb 26, 2021 3.730 3.776 3.520 3.593 386,385 -0.17(-4.60%)
Feb 25, 2021 3.794 3.940 3.730 3.767 305,787 -0.06(-1.67%)
Feb 24, 2021 3.794 3.876 3.776 3.831 209,628 +0.07(+1.94%)
Feb 23, 2021 3.967 3.967 3.739 3.758 259,339 -0.17(-4.41%)
Feb 22, 2021 3.812 4.022 3.812 3.931 418,202 +0.06(+1.65%)
Feb 19, 2021 3.730 3.931 3.730 3.867 415,440 +0.16(+4.43%)
Feb 18, 2021 3.812 3.831 3.634 3.703 290,696 -0.10(-2.64%)
Feb 17, 2021 3.776 3.894 3.722 3.803 268,813 +0.00(+0.00%)
Feb 16, 2021 3.922 4.013 3.748 3.803 661,557 -0.04(-0.95%)
Feb 12, 2021 3.548 3.922 3.548 3.840 608,743 +0.26(+7.12%)
Feb 11, 2021 3.593 3.730 3.511 3.584 621,990 +0.03(+0.77%)
Feb 10, 2021 3.530 3.703 3.484 3.557 385,734 +0.03(+0.78%)
Feb 09, 2021 3.603 3.612 3.484 3.530 470,995 -0.08(-2.27%)
Feb 08, 2021 3.475 3.639 3.438 3.612 689,204 +0.18(+5.32%)
Feb 05, 2021 3.283 3.438 3.256 3.429 434,957 +0.20(+6.21%)
Feb 04, 2021 3.156 3.256 3.133 3.229 270,136 +0.08(+2.61%)
Feb 03, 2021 3.074 3.220 3.074 3.147 346,636 +0.06(+2.07%)
Feb 02, 2021 3.074 3.119 2.973 3.083 271,229 +0.05(+1.50%)
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.