Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

16.37 +0.05 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
May 03, 2021 3.598 3.881 3.570 3.881 308,036 +0.30(+8.42%)
Apr 30, 2021 3.662 3.735 3.515 3.579 398,420 -0.12(-3.21%)
Apr 29, 2021 3.835 3.917 3.634 3.698 495,266 +0.03(+0.75%)
Apr 28, 2021 3.534 3.698 3.515 3.671 191,367 +0.14(+3.88%)
Apr 27, 2021 3.625 3.634 3.479 3.534 567,353 -0.07(-2.03%)
Apr 26, 2021 3.570 3.689 3.543 3.607 331,973 +0.16(+4.50%)
Apr 23, 2021 3.415 3.525 3.397 3.452 167,012 +0.03(+0.80%)
Apr 22, 2021 3.552 3.652 3.397 3.424 621,879 -0.13(-3.60%)
Apr 21, 2021 3.561 3.684 3.520 3.552 277,139 -0.03(-0.77%)
Apr 20, 2021 3.771 3.789 3.470 3.579 434,413 -0.23(-6.00%)
Apr 19, 2021 3.625 3.826 3.589 3.808 320,147 +0.18(+5.04%)
Apr 16, 2021 3.570 3.799 3.570 3.625 464,349 +0.12(+3.39%)
Apr 15, 2021 3.607 3.643 3.461 3.506 237,122 -0.10(-2.78%)
Apr 14, 2021 3.452 3.703 3.452 3.607 221,250 +0.16(+4.77%)
Apr 13, 2021 3.534 3.554 3.397 3.442 314,460 -0.11(-3.08%)
Apr 12, 2021 3.753 3.771 3.506 3.552 289,055 -0.17(-4.66%)
Apr 09, 2021 3.844 3.881 3.716 3.725 198,772 -0.12(-3.09%)
Apr 08, 2021 3.899 3.945 3.808 3.844 189,880 -0.06(-1.64%)
Apr 07, 2021 3.972 3.999 3.876 3.908 215,784 -0.06(-1.61%)
Apr 06, 2021 4.100 4.173 3.945 3.972 282,744 -0.09(-2.25%)
Apr 05, 2021 4.164 4.246 3.990 4.063 194,713 -0.05(-1.33%)
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.