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 (%)
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%)
Aug 01, 2022 7.624 8.008 7.579 7.853 1,596,600 +0.41(+5.52%)
Jul 29, 2022 7.752 7.871 7.405 7.442 894,438 -0.18(-2.40%)
Jul 28, 2022 7.771 7.907 7.232 7.624 893,858 -0.14(-1.76%)
Jul 27, 2022 7.880 7.981 7.474 7.761 842,033 +0.01(+0.12%)
Jul 26, 2022 7.497 7.789 7.398 7.752 576,062 +0.38(+5.20%)
Jul 25, 2022 7.195 7.442 7.095 7.369 469,543 +0.22(+3.07%)
Jul 22, 2022 7.506 7.551 7.067 7.150 411,705 -0.36(-4.74%)
Jul 21, 2022 7.497 7.615 7.216 7.506 486,811 -0.01(-0.12%)
Jul 20, 2022 7.287 7.542 7.188 7.515 678,614 +0.22(+3.00%)
Jul 19, 2022 6.702 7.426 6.684 7.296 1,091,424 +0.65(+9.75%)
Jul 18, 2022 6.492 6.739 6.447 6.647 503,825 +0.23(+3.56%)
Jul 15, 2022 6.401 6.474 6.163 6.419 446,739 +0.15(+2.33%)
Jul 14, 2022 6.145 6.282 5.999 6.273 429,567 -0.05(-0.72%)
Jul 13, 2022 5.953 6.383 5.953 6.319 449,148 +0.26(+4.22%)
Jul 12, 2022 6.027 6.136 5.844 6.063 714,783 -0.10(-1.63%)
Jul 11, 2022 6.300 6.337 6.045 6.163 310,955 -0.17(-2.74%)
Jul 08, 2022 6.355 6.364 6.063 6.337 411,516 +0.08(+1.31%)
Jul 07, 2022 6.100 6.396 5.981 6.255 476,635 +0.34(+5.71%)
Jul 06, 2022 6.355 6.447 5.771 5.917 1,157,624 -0.41(-6.49%)
Jul 05, 2022 6.255 6.355 6.127 6.328 677,351 -0.04(-0.57%)
Jul 01, 2022 6.392 6.419 5.999 6.364 703,484 +0.00(+0.00%)
Jun 30, 2022 6.392 6.574 6.300 6.364 631,113 -0.14(-2.11%)
Jun 29, 2022 6.812 6.857 6.419 6.501 641,961 -0.27(-4.04%)
Jun 28, 2022 6.830 6.985 6.693 6.775 620,213 +0.03(+0.41%)
Jun 27, 2022 6.392 6.821 6.310 6.748 966,164 +0.36(+5.57%)
Jun 24, 2022 6.547 6.757 6.300 6.392 5,294,618 -0.10(-1.55%)
Jun 23, 2022 6.784 6.830 6.355 6.492 1,233,537 -0.23(-3.40%)
Jun 22, 2022 6.857 7.040 6.611 6.720 977,102 -0.31(-4.42%)
Jun 21, 2022 6.638 7.214 6.620 7.031 1,193,308 +0.46(+6.94%)
Jun 17, 2022 6.784 6.976 6.538 6.574 1,108,744 -0.35(-5.01%)
Jun 16, 2022 6.921 7.008 6.666 6.921 1,042,091 -0.20(-2.82%)
Jun 15, 2022 6.848 7.241 6.720 7.122 775,178 +0.17(+2.50%)
Jun 14, 2022 6.702 7.152 6.593 6.949 550,854 +0.27(+4.10%)
Jun 13, 2022 6.757 6.812 6.383 6.675 893,844 -0.28(-4.07%)
Jun 10, 2022 6.857 7.086 6.775 6.958 445,803 -0.05(-0.65%)
Jun 09, 2022 7.058 7.177 6.867 7.004 682,882 -0.16(-2.17%)
Jun 08, 2022 7.341 7.351 6.994 7.159 630,075 -0.21(-2.85%)
Jun 07, 2022 7.214 7.396 6.949 7.369 1,459,698 +0.03(+0.37%)
Jun 06, 2022 7.305 7.524 7.245 7.341 1,521,270 +0.26(+3.61%)
Jun 03, 2022 6.921 7.095 6.675 7.086 757,167 +0.13(+1.84%)
Jun 02, 2022 7.049 7.309 6.867 6.958 1,226,079 +0.07(+1.06%)
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.