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 (%)
Jan 31, 2022 3.013 3.187 3.123 67,671 +0.11(+3.64%)
Jan 28, 2022 3.050 3.168 3.013 3.013 222,376 -0.05(-1.49%)
Jan 27, 2022 3.105 3.187 3.022 3.059 113,880 +0.01(+0.30%)
Jan 26, 2022 3.123 3.168 3.009 3.050 184,877 -0.04(-1.18%)
Jan 25, 2022 2.904 3.095 2.881 3.086 261,607 +0.18(+6.29%)
Jan 24, 2022 2.968 3.050 2.821 2.904 284,123 -0.16(-5.07%)
Jan 21, 2022 3.022 3.086 2.968 3.059 152,920 +0.02(+0.60%)
Jan 20, 2022 3.141 3.178 3.041 3.041 69,593 -0.10(-3.20%)
Jan 19, 2022 3.178 3.187 3.095 3.141 149,629 -0.04(-1.15%)
Jan 18, 2022 3.114 3.223 3.114 3.178 215,206 -0.05(-1.42%)
Jan 14, 2022 3.223 0 +0.06(+2.02%)
Jan 13, 2022 3.187 3.206 3.123 3.159 78,603 -0.03(-0.86%)
Jan 12, 2022 3.187 3.260 3.174 3.187 35,291 +0.02(+0.58%)
Jan 11, 2022 3.123 3.258 3.123 3.168 79,413 +0.03(+0.87%)
Jan 10, 2022 3.214 3.232 3.123 3.141 62,974 -0.07(-2.27%)
Jan 07, 2022 3.196 3.251 3.187 3.214 55,315 +0.00(+0.00%)
Jan 06, 2022 3.369 3.423 3.196 3.214 69,971 -0.11(-3.30%)
Jan 05, 2022 3.378 3.415 3.278 3.324 99,210 -0.06(-1.89%)
Jan 04, 2022 3.342 3.461 3.324 3.388 98,042 +0.08(+2.49%)
Jan 03, 2022 3.068 3.315 3.068 3.305 115,688 +0.22(+7.10%)
Dec 31, 2021 3.050 3.132 3.022 3.086 87,070 +0.05(+1.50%)
Dec 30, 2021 3.068 3.105 3.022 3.041 162,212 -0.03(-0.89%)
Dec 29, 2021 3.178 3.178 3.022 3.068 188,177 -0.03(-0.88%)
Dec 28, 2021 3.105 3.168 3.082 3.095 128,778 -0.01(-0.29%)
Dec 27, 2021 3.223 3.242 3.086 3.105 71,005 -0.10(-3.13%)
Dec 23, 2021 3.196 3.232 3.196 3.205 139,390 -0.06(-1.96%)
Dec 22, 2021 3.251 3.315 3.196 3.269 55,790 +0.02(+0.56%)
Dec 21, 2021 3.205 3.278 3.205 3.251 152,018 +0.07(+2.30%)
Dec 20, 2021 3.041 3.205 2.977 3.178 152,797 +0.05(+1.46%)
Dec 17, 2021 3.050 3.187 3.000 3.132 348,208 +0.10(+3.31%)
Dec 16, 2021 3.406 3.429 3.022 3.032 480,695 -0.31(-9.29%)
Dec 15, 2021 3.196 3.369 3.150 3.342 310,155 +0.15(+4.57%)
Dec 14, 2021 3.351 3.351 3.196 3.196 127,527 -0.16(-4.89%)
Dec 13, 2021 3.680 3.698 3.360 3.360 176,416 -0.34(-9.14%)
Dec 10, 2021 3.506 3.698 3.483 3.698 358,528 +0.22(+6.30%)
Dec 09, 2021 3.543 3.561 3.452 3.479 80,633 -0.09(-2.56%)
Dec 08, 2021 3.497 3.671 3.497 3.570 499,370 +0.06(+1.82%)
Dec 07, 2021 3.452 3.552 3.397 3.506 260,851 +0.11(+3.23%)
Dec 06, 2021 3.196 3.461 3.196 3.397 211,543 +0.14(+4.20%)
Dec 03, 2021 3.378 3.378 3.223 3.260 194,867 -0.11(-3.25%)
Dec 02, 2021 3.287 3.369 3.214 3.369 172,000 +0.11(+3.36%)
Dec 01, 2021 3.351 3.369 3.155 3.260 191,953 -0.09(-2.72%)
Nov 30, 2021 3.442 3.525 3.086 3.351 559,407 -0.14(-3.93%)
Nov 29, 2021 3.589 3.643 3.442 3.488 562,795 +0.01(+0.26%)
Nov 26, 2021 3.424 3.543 3.388 3.479 182,086 -0.21(-5.69%)
Nov 24, 2021 3.497 3.707 3.470 3.689 139,168 +0.17(+4.94%)
Nov 23, 2021 3.598 3.643 3.470 3.515 186,849 -0.07(-2.04%)
Nov 22, 2021 3.543 3.652 3.515 3.589 131,146 +0.05(+1.29%)
Nov 19, 2021 3.616 3.634 3.506 3.543 200,954 -0.07(-2.02%)
Nov 18, 2021 3.680 3.616 3.570 3.616 191,456 -0.06(-1.74%)
Nov 17, 2021 3.662 3.735 3.589 3.680 102,235 +0.00(+0.00%)
Nov 16, 2021 3.716 3.725 3.579 3.680 270,449 -0.05(-1.23%)
Nov 15, 2021 3.771 3.789 3.625 3.725 119,224 -0.06(-1.69%)
Nov 12, 2021 3.735 3.835 3.735 3.789 66,807 +0.03(+0.73%)
Nov 11, 2021 3.552 3.853 3.552 3.762 205,931 +0.18(+5.10%)
Nov 10, 2021 3.652 3.579 255,412 -0.16(-4.39%)
Nov 09, 2021 3.716 3.799 3.602 3.744 116,684 +0.02(+0.49%)
Nov 08, 2021 3.762 3.872 3.725 3.725 137,296 -0.04(-0.97%)
Nov 05, 2021 3.817 3.819 3.707 3.762 59,741 -0.05(-1.44%)
Nov 04, 2021 3.935 3.935 3.789 3.817 85,261 -0.08(-2.11%)
Nov 03, 2021 3.780 3.945 3.762 3.899 98,397 +0.09(+2.40%)
Nov 02, 2021 3.954 3.954 3.789 3.808 127,368 -0.16(-4.14%)
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.