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

Ardmore Shipping Corp (NY: ASC )

17.49 -0.47 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2021 3.324 3.403 2.980 3.236 579,334 -0.13(-3.93%)
Nov 29, 2021 3.465 3.518 3.324 3.368 582,843 +0.01(+0.26%)
Nov 26, 2021 3.306 3.421 3.271 3.359 188,572 -0.20(-5.69%)
Nov 24, 2021 3.377 3.580 3.350 3.562 144,126 +0.17(+4.93%)
Nov 23, 2021 3.474 3.518 3.350 3.395 193,504 -0.07(-2.04%)
Nov 22, 2021 3.421 3.527 3.395 3.465 135,818 +0.04(+1.29%)
Nov 19, 2021 3.492 3.509 3.386 3.421 208,113 -0.07(-2.02%)
Nov 18, 2021 3.553 3.492 3.447 3.492 198,276 -0.06(-1.74%)
Nov 17, 2021 3.536 3.606 3.465 3.553 105,877 +0.00(+0.00%)
Nov 16, 2021 3.589 3.597 3.456 3.553 280,083 -0.04(-1.23%)
Nov 15, 2021 3.641 3.659 3.500 3.597 123,471 -0.06(-1.69%)
Nov 12, 2021 3.606 3.703 3.606 3.659 69,186 +0.03(+0.73%)
Nov 11, 2021 3.430 3.721 3.430 3.633 213,266 +0.18(+5.10%)
Nov 10, 2021 3.527 3.456 264,511 -0.16(-4.39%)
Nov 09, 2021 3.589 3.668 3.478 3.615 120,840 +0.02(+0.49%)
Nov 08, 2021 3.633 3.738 3.597 3.597 142,186 -0.04(-0.97%)
Nov 05, 2021 3.686 3.687 3.580 3.633 61,869 -0.05(-1.44%)
Nov 04, 2021 3.800 3.800 3.659 3.686 88,298 -0.08(-2.11%)
Nov 03, 2021 3.650 3.809 3.633 3.765 101,902 +0.09(+2.40%)
Nov 02, 2021 3.818 3.818 3.659 3.677 131,905 -0.16(-4.14%)
Nov 01, 2021 3.536 3.835 3.500 3.835 211,266 +0.34(+9.57%)
Oct 29, 2021 3.544 3.624 3.478 3.500 110,597 -0.05(-1.49%)
Oct 28, 2021 3.597 3.624 3.544 3.553 155,539 +0.01(+0.25%)
Oct 27, 2021 3.483 3.580 3.465 3.544 207,654 +0.06(+1.77%)
Oct 26, 2021 3.439 3.483 226,358 -0.11(-2.95%)
Oct 25, 2021 3.580 3.703 3.527 3.589 204,259 +0.01(+0.25%)
Oct 22, 2021 3.492 3.703 3.492 3.580 307,323 +0.11(+3.05%)
Oct 21, 2021 3.686 3.721 3.430 3.474 298,361 -0.25(-6.64%)
Oct 20, 2021 3.879 3.879 3.677 3.721 283,229 -0.11(-2.99%)
Oct 19, 2021 3.871 3.871 3.774 3.835 452,062 +0.05(+1.40%)
Oct 18, 2021 3.544 3.833 3.536 3.782 761,386 +0.36(+10.57%)
Oct 15, 2021 3.333 3.492 3.271 3.421 411,643 +0.14(+4.30%)
Oct 14, 2021 3.315 3.315 3.245 3.280 216,702 +0.04(+1.09%)
Oct 13, 2021 3.315 3.342 3.201 3.245 178,576 -0.06(-1.87%)
Oct 12, 2021 3.492 3.492 3.271 3.306 279,457 -0.17(-4.82%)
Oct 11, 2021 3.518 3.551 3.395 3.474 311,556 +0.00(+0.00%)
Oct 08, 2021 3.350 3.518 3.350 3.474 399,733 +0.18(+5.35%)
Oct 07, 2021 3.430 3.487 3.298 3.298 188,625 -0.11(-3.36%)
Oct 06, 2021 3.536 3.553 3.399 3.412 213,865 -0.18(-4.91%)
Oct 05, 2021 3.686 3.721 3.553 3.589 250,678 -0.08(-2.16%)
Oct 04, 2021 3.756 3.774 3.637 3.668 428,971 -0.08(-2.12%)
Oct 01, 2021 3.686 3.791 3.615 3.747 429,129 +0.09(+2.41%)
Sep 30, 2021 3.553 3.668 3.492 3.659 394,523 +0.11(+2.98%)
Sep 29, 2021 3.571 3.703 3.454 3.553 480,361 -0.08(-2.18%)
Sep 28, 2021 3.597 3.659 3.502 3.633 336,889 +0.07(+1.98%)
Sep 27, 2021 3.350 3.606 3.328 3.562 1,490,369 +0.26(+8.02%)
Sep 24, 2021 3.086 3.332 3.086 3.298 428,250 +0.17(+5.35%)
Sep 23, 2021 3.165 3.165 3.077 3.130 175,901 +0.01(+0.28%)
Sep 22, 2021 3.077 3.156 3.060 3.121 169,382 +0.08(+2.61%)
Sep 21, 2021 2.963 3.059 2.927 3.042 203,241 +0.13(+4.55%)
Sep 20, 2021 2.910 2.945 2.839 2.910 265,103 -0.10(-3.23%)
Sep 17, 2021 2.954 3.042 2.954 3.007 96,399 +0.03(+0.89%)
Sep 16, 2021 3.068 3.077 2.971 2.980 172,731 -0.10(-3.15%)
Sep 15, 2021 3.033 3.104 3.033 3.077 228,409 +0.05(+1.75%)
Sep 14, 2021 3.130 3.130 2.998 3.024 188,258 -0.09(-2.83%)
Sep 13, 2021 3.139 3.174 3.068 3.112 260,701 +0.01(+0.28%)
Sep 10, 2021 3.289 3.298 3.086 3.104 181,432 -0.13(-4.09%)
Sep 09, 2021 3.174 3.245 3.095 3.236 407,992 +0.11(+3.67%)
Sep 08, 2021 3.245 3.262 3.104 3.121 353,134 -0.11(-3.54%)
Sep 07, 2021 3.192 3.253 3.192 3.236 312,858 +0.02(+0.55%)
Sep 03, 2021 3.174 3.218 3.095 3.218 364,075 +0.04(+1.11%)
Sep 02, 2021 3.201 3.218 3.104 3.183 469,489 -0.02(-0.55%)
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.