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, 2020 3.452 3.488 3.378 3.378 276,464 -0.08(-2.37%)
Aug 28, 2020 3.388 3.525 3.369 3.461 277,842 +0.02(+0.53%)
Aug 27, 2020 3.579 3.607 3.406 3.442 476,273 -0.13(-3.58%)
Aug 26, 2020 3.689 3.689 3.547 3.570 295,536 -0.06(-1.76%)
Aug 25, 2020 3.625 3.707 3.598 3.634 215,219 +0.02(+0.50%)
Aug 24, 2020 3.634 3.680 3.497 3.616 342,855 +0.03(+0.76%)
Aug 21, 2020 3.634 3.716 3.579 3.589 308,945 -0.04(-1.01%)
Aug 20, 2020 3.579 3.634 3.543 3.625 321,294 -0.01(-0.25%)
Aug 19, 2020 3.716 3.735 3.570 3.634 378,701 -0.09(-2.45%)
Aug 18, 2020 3.908 3.908 3.716 3.725 177,366 -0.20(-5.12%)
Aug 17, 2020 3.835 3.926 3.771 3.926 181,173 +0.14(+3.61%)
Aug 14, 2020 3.826 3.853 3.735 3.789 297,555 -0.08(-2.12%)
Aug 13, 2020 3.890 3.972 3.853 3.872 195,831 -0.06(-1.62%)
Aug 12, 2020 3.753 3.972 3.724 3.935 310,317 +0.26(+7.21%)
Aug 11, 2020 3.607 3.917 3.607 3.671 478,370 +0.04(+1.01%)
Aug 10, 2020 3.552 3.680 3.525 3.634 330,301 +0.08(+2.31%)
Aug 07, 2020 3.589 3.607 3.470 3.552 463,801 -0.03(-0.77%)
Aug 06, 2020 3.735 3.735 3.543 3.579 353,819 -0.16(-4.16%)
Aug 05, 2020 3.744 3.762 3.652 3.735 323,260 +0.04(+0.99%)
Aug 04, 2020 3.652 3.780 3.625 3.698 243,383 +0.04(+1.00%)
Aug 03, 2020 3.780 3.785 3.662 3.662 277,889 -0.09(-2.43%)
Jul 31, 2020 3.872 3.872 3.643 3.753 429,413 -0.15(-3.75%)
Jul 30, 2020 4.027 4.063 3.780 3.899 339,350 -0.22(-5.32%)
Jul 29, 2020 4.136 4.337 4.072 4.118 480,371 +0.03(+0.67%)
Jul 28, 2020 3.954 4.219 3.698 4.091 542,923 +0.24(+6.16%)
Jul 27, 2020 3.725 3.872 3.725 3.853 336,184 +0.09(+2.43%)
Jul 24, 2020 3.671 3.825 3.652 3.762 382,102 +0.09(+2.49%)
Jul 23, 2020 3.652 3.698 3.579 3.671 283,566 +0.01(+0.25%)
Jul 22, 2020 3.634 3.689 3.506 3.662 488,335 +0.05(+1.26%)
Jul 21, 2020 3.671 3.808 3.598 3.616 362,311 -0.03(-0.75%)
Jul 20, 2020 3.652 3.698 3.529 3.643 304,652 -0.01(-0.25%)
Jul 17, 2020 3.652 3.740 3.652 3.652 313,216 +0.04(+1.01%)
Jul 16, 2020 3.716 3.852 3.616 3.616 294,250 -0.13(-3.41%)
Jul 15, 2020 3.872 3.990 3.698 3.744 583,120 -0.09(-2.38%)
Jul 14, 2020 3.744 3.872 3.707 3.835 425,506 +0.08(+2.19%)
Jul 13, 2020 4.027 4.027 3.753 3.753 598,993 -0.29(-7.22%)
Jul 10, 2020 3.890 4.100 3.844 4.045 276,200 +0.16(+3.99%)
Jul 09, 2020 4.182 4.182 3.844 3.890 316,863 -0.36(-8.39%)
Jul 08, 2020 4.155 4.301 4.127 4.246 200,857 +0.07(+1.75%)
Jul 07, 2020 4.547 4.584 4.118 4.173 421,340 -0.40(-8.78%)
Jul 06, 2020 3.999 4.597 3.981 4.575 675,988 +0.64(+16.24%)
Jul 02, 2020 4.182 4.196 3.926 3.935 227,465 -0.16(-4.01%)
Jul 01, 2020 3.963 4.182 3.963 4.100 247,328 +0.14(+3.46%)
Jun 30, 2020 4.054 4.054 3.808 3.963 325,066 -0.16(-3.77%)
Jun 29, 2020 3.890 4.118 3.844 4.118 313,751 +0.29(+7.64%)
Jun 26, 2020 3.917 3.917 3.794 3.826 486,033 -0.15(-3.68%)
Jun 25, 2020 3.954 4.027 3.844 3.972 246,289 +0.01(+0.23%)
Jun 24, 2020 4.109 4.109 3.853 3.963 443,831 -0.18(-4.41%)
Jun 23, 2020 4.237 4.246 4.136 4.146 335,062 -0.05(-1.09%)
Jun 22, 2020 4.228 4.301 4.137 4.191 263,080 -0.12(-2.75%)
Jun 19, 2020 4.492 4.561 4.237 4.310 446,388 -0.14(-3.08%)
Jun 18, 2020 4.456 4.639 4.383 4.447 596,788 +0.17(+4.06%)
Jun 17, 2020 4.392 4.392 4.170 4.273 365,341 -0.12(-2.70%)
Jun 16, 2020 4.684 4.693 4.359 4.392 257,318 -0.11(-2.43%)
Jun 15, 2020 4.246 4.693 4.246 4.502 303,994 +0.10(+2.28%)
Jun 12, 2020 4.365 4.429 4.200 4.401 305,002 +0.09(+2.12%)
Jun 11, 2020 4.611 4.736 4.173 4.310 435,569 -0.59(-12.10%)
Jun 10, 2020 5.533 5.575 4.858 4.903 379,430 -0.55(-10.05%)
Jun 09, 2020 5.360 5.533 5.013 5.451 339,648 +0.05(+0.84%)
Jun 08, 2020 5.223 5.460 5.104 5.406 319,127 +0.32(+6.28%)
Jun 05, 2020 5.186 5.241 4.940 5.086 489,866 +0.13(+2.58%)
Jun 04, 2020 5.031 5.040 4.830 4.958 301,929 -0.18(-3.55%)
Jun 03, 2020 5.086 5.287 4.986 5.141 244,293 +0.15(+2.93%)
Jun 02, 2020 5.150 5.150 4.785 4.995 642,325 -0.25(-4.70%)
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.