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 (%)
Jul 30, 2021 3.114 3.388 3.114 3.315 504,361 +0.22(+7.08%)
Jul 29, 2021 3.095 3.260 3.095 3.095 230,599 +0.04(+1.19%)
Jul 28, 2021 3.095 3.150 2.949 3.059 491,585 -0.01(-0.30%)
Jul 27, 2021 3.022 3.178 3.013 3.068 427,783 -0.23(-6.93%)
Jul 26, 2021 3.242 3.365 3.242 3.296 206,487 +0.05(+1.69%)
Jul 23, 2021 3.342 3.342 3.182 3.242 114,949 -0.05(-1.66%)
Jul 22, 2021 3.442 3.442 3.237 3.296 197,141 -0.16(-4.50%)
Jul 21, 2021 3.305 3.506 3.305 3.452 144,013 +0.19(+5.88%)
Jul 20, 2021 3.196 3.278 3.132 3.260 158,068 +0.07(+2.29%)
Jul 19, 2021 3.068 3.214 3.022 3.187 470,396 +0.02(+0.58%)
Jul 16, 2021 3.305 3.305 3.137 3.168 277,670 -0.10(-3.07%)
Jul 15, 2021 3.287 3.351 3.242 3.269 299,056 -0.05(-1.65%)
Jul 14, 2021 3.433 3.506 3.287 3.324 446,349 -0.09(-2.67%)
Jul 13, 2021 3.506 3.589 3.351 3.415 419,127 -0.11(-3.11%)
Jul 12, 2021 3.589 3.625 3.470 3.525 406,263 -0.11(-3.02%)
Jul 09, 2021 3.616 3.662 3.534 3.634 158,821 +0.05(+1.27%)
Jul 08, 2021 3.525 3.643 3.406 3.589 381,784 +0.07(+2.08%)
Jul 07, 2021 3.735 3.777 3.497 3.515 538,853 -0.26(-6.78%)
Jul 06, 2021 3.789 3.853 3.707 3.771 300,392 -0.03(-0.72%)
Jul 02, 2021 3.744 3.826 3.735 3.799 279,785 +0.10(+2.72%)
Jul 01, 2021 3.890 3.908 3.652 3.698 486,975 -0.16(-4.03%)
Jun 30, 2021 3.872 3.917 3.753 3.853 504,826 +0.05(+1.20%)
Jun 29, 2021 3.872 3.913 3.762 3.808 373,693 -0.08(-2.11%)
Jun 28, 2021 4.255 4.264 3.744 3.890 980,722 -0.31(-7.39%)
Jun 25, 2021 4.082 4.246 4.018 4.200 5,412,260 +0.18(+4.55%)
Jun 24, 2021 3.872 4.018 3.725 4.018 974,785 +0.16(+4.27%)
Jun 23, 2021 3.881 3.917 3.826 3.853 504,112 +0.04(+0.96%)
Jun 22, 2021 3.561 3.881 3.488 3.817 785,986 +0.27(+7.73%)
Jun 21, 2021 3.461 3.561 3.461 3.543 469,525 +0.10(+2.92%)
Jun 18, 2021 3.479 3.547 3.424 3.442 708,225 -0.14(-3.83%)
Jun 17, 2021 3.744 3.814 3.525 3.579 571,908 -0.15(-3.92%)
Jun 16, 2021 3.698 3.817 3.698 3.725 576,589 +0.03(+0.74%)
Jun 15, 2021 3.725 3.771 3.634 3.698 393,605 +0.01(+0.25%)
Jun 14, 2021 3.835 3.917 3.671 3.689 609,280 -0.11(-2.88%)
Jun 11, 2021 3.862 3.926 3.771 3.799 563,953 -0.05(-1.42%)
Jun 10, 2021 3.954 3.954 3.853 3.853 264,515 -0.03(-0.71%)
Jun 09, 2021 3.945 3.963 3.881 3.881 167,315 -0.06(-1.62%)
Jun 08, 2021 3.908 4.009 3.881 3.945 186,993 +0.01(+0.23%)
Jun 07, 2021 3.945 4.018 3.908 3.935 378,812 +0.03(+0.70%)
Jun 04, 2021 4.072 4.109 3.908 3.908 303,803 -0.11(-2.73%)
Jun 03, 2021 4.182 4.237 3.990 4.018 330,093 -0.17(-4.14%)
Jun 02, 2021 4.310 4.310 4.191 4.191 289,901 -0.08(-1.92%)
Jun 01, 2021 4.182 4.310 4.146 4.273 289,471 +0.17(+4.23%)
May 28, 2021 3.972 4.164 3.963 4.100 358,459 +0.08(+2.05%)
May 27, 2021 4.118 4.191 3.963 4.018 443,032 -0.05(-1.12%)
May 26, 2021 4.155 4.219 4.063 4.063 306,755 -0.10(-2.41%)
May 25, 2021 4.456 4.511 4.155 4.164 317,836 -0.28(-6.37%)
May 24, 2021 4.593 4.634 4.447 4.447 143,902 -0.16(-3.56%)
May 21, 2021 4.365 4.684 4.337 4.611 451,726 +0.33(+7.68%)
May 20, 2021 4.228 4.337 4.132 4.282 279,844 +0.05(+1.08%)
May 19, 2021 4.255 4.337 4.164 4.237 210,989 -0.20(-4.53%)
May 18, 2021 4.419 4.538 4.337 4.438 299,332 +0.07(+1.67%)
May 17, 2021 4.264 4.419 4.164 4.365 221,231 +0.10(+2.36%)
May 14, 2021 4.292 4.356 4.246 4.264 153,441 -0.01(-0.21%)
May 13, 2021 4.109 4.292 4.082 4.273 329,629 +0.07(+1.74%)
May 12, 2021 4.282 4.301 4.155 4.200 301,958 -0.05(-1.08%)
May 11, 2021 4.091 4.328 3.972 4.246 270,568 +0.03(+0.65%)
May 10, 2021 4.155 4.419 4.146 4.219 478,613 +0.20(+5.00%)
May 07, 2021 4.100 4.237 3.958 4.018 337,650 -0.11(-2.65%)
May 06, 2021 3.990 4.164 3.826 4.127 481,156 +0.15(+3.67%)
May 05, 2021 3.872 4.036 3.662 3.981 494,811 +0.26(+6.86%)
May 04, 2021 3.890 3.999 3.725 3.725 395,542 -0.16(-4.00%)
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.