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

Ardmore Shipping Corp (NY: ASC )

16.34 +0.02 (+0.12%)
Streaming Delayed Price Updated: 1:17 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 (%)
Mar 31, 2021 4.022 4.186 3.972 4.141 263,640 +0.12(+2.95%)
Mar 30, 2021 4.205 4.259 4.022 4.022 271,714 -0.22(-5.16%)
Mar 29, 2021 4.451 4.560 4.223 4.241 394,164 -0.30(-6.63%)
Mar 26, 2021 4.460 4.715 4.451 4.542 275,206 +0.16(+3.53%)
Mar 25, 2021 4.268 4.487 4.177 4.387 511,594 +0.08(+1.91%)
Mar 24, 2021 4.296 4.597 4.296 4.305 370,167 +0.05(+1.07%)
Mar 23, 2021 4.405 4.419 4.159 4.259 509,970 -0.23(-5.08%)
Mar 22, 2021 4.633 4.834 4.469 4.487 293,287 -0.20(-4.28%)
Mar 19, 2021 4.670 4.916 4.533 4.688 553,702 +0.00(+0.00%)
Mar 18, 2021 4.651 4.952 4.626 4.688 464,614 +0.00(+0.00%)
Mar 17, 2021 4.560 4.806 4.515 4.688 308,015 +0.12(+2.59%)
Mar 16, 2021 4.889 4.907 4.360 4.569 576,801 -0.22(-4.57%)
Mar 15, 2021 4.889 4.889 4.610 4.788 363,680 -0.05(-0.94%)
Mar 12, 2021 4.487 4.898 4.414 4.834 671,898 +0.36(+8.16%)
Mar 11, 2021 4.469 4.496 4.250 4.469 331,153 +0.07(+1.66%)
Mar 10, 2021 3.885 4.414 3.844 4.396 537,263 +0.55(+14.22%)
Mar 09, 2021 3.904 4.022 3.812 3.849 243,836 -0.02(-0.47%)
Mar 08, 2021 3.913 4.022 3.803 3.867 226,342 -0.02(-0.47%)
Mar 05, 2021 4.013 4.031 3.782 3.885 388,030 -0.02(-0.47%)
Mar 04, 2021 3.894 4.104 3.803 3.904 357,570 +0.03(+0.71%)
Mar 03, 2021 3.721 3.995 3.694 3.876 361,419 +0.18(+4.94%)
Mar 02, 2021 3.484 3.785 3.466 3.694 358,438 +0.23(+6.58%)
Mar 01, 2021 3.630 3.767 3.375 3.466 654,411 -0.13(-3.55%)
Feb 26, 2021 3.730 3.776 3.520 3.593 386,385 -0.17(-4.60%)
Feb 25, 2021 3.794 3.940 3.730 3.767 305,787 -0.06(-1.67%)
Feb 24, 2021 3.794 3.876 3.776 3.831 209,628 +0.07(+1.94%)
Feb 23, 2021 3.967 3.967 3.739 3.758 259,339 -0.17(-4.41%)
Feb 22, 2021 3.812 4.022 3.812 3.931 418,202 +0.06(+1.65%)
Feb 19, 2021 3.730 3.931 3.730 3.867 415,440 +0.16(+4.43%)
Feb 18, 2021 3.812 3.831 3.634 3.703 290,696 -0.10(-2.64%)
Feb 17, 2021 3.776 3.894 3.722 3.803 268,813 +0.00(+0.00%)
Feb 16, 2021 3.922 4.013 3.748 3.803 661,557 -0.04(-0.95%)
Feb 12, 2021 3.548 3.922 3.548 3.840 608,743 +0.26(+7.12%)
Feb 11, 2021 3.593 3.730 3.511 3.584 621,990 +0.03(+0.77%)
Feb 10, 2021 3.530 3.703 3.484 3.557 385,734 +0.03(+0.78%)
Feb 09, 2021 3.603 3.612 3.484 3.530 470,995 -0.08(-2.27%)
Feb 08, 2021 3.475 3.639 3.438 3.612 689,204 +0.18(+5.32%)
Feb 05, 2021 3.283 3.438 3.256 3.429 434,957 +0.20(+6.21%)
Feb 04, 2021 3.156 3.256 3.133 3.229 270,136 +0.08(+2.61%)
Feb 03, 2021 3.074 3.220 3.074 3.147 346,636 +0.06(+2.07%)
Feb 02, 2021 3.074 3.119 2.973 3.083 271,229 +0.05(+1.50%)
Feb 01, 2021 2.973 3.037 2.928 3.037 315,102 +0.12(+4.06%)
Jan 29, 2021 2.909 3.220 2.873 2.919 688,235 +0.00(+0.00%)
Jan 28, 2021 3.028 3.055 2.891 2.919 395,326 -0.07(-2.44%)
Jan 27, 2021 3.037 3.274 2.932 2.991 476,143 -0.13(-4.09%)
Jan 26, 2021 3.037 3.247 3.005 3.119 413,056 +0.13(+4.27%)
Jan 25, 2021 3.019 3.064 2.909 2.991 343,198 -0.06(-2.09%)
Jan 22, 2021 3.010 3.055 2.950 3.055 228,388 +0.02(+0.60%)
Jan 21, 2021 3.019 3.083 2.937 3.037 182,255 +0.03(+0.91%)
Jan 20, 2021 3.001 3.055 2.919 3.010 344,641 +0.03(+0.92%)
Jan 19, 2021 3.311 3.320 2.891 2.982 950,658 -0.27(-8.40%)
Jan 15, 2021 3.548 3.557 3.238 3.256 280,798 -0.30(-8.46%)
Jan 14, 2021 3.329 3.630 3.329 3.557 234,471 +0.26(+7.73%)
Jan 13, 2021 3.493 3.543 3.247 3.302 374,549 -0.17(-4.99%)
Jan 12, 2021 3.356 3.584 3.347 3.475 272,683 +0.17(+5.25%)
Jan 11, 2021 3.283 3.338 3.265 3.302 520,365 -0.05(-1.36%)
Jan 08, 2021 3.238 3.365 3.192 3.347 323,449 +0.17(+5.46%)
Jan 07, 2021 3.064 3.201 3.010 3.174 240,153 +0.13(+4.19%)
Jan 06, 2021 3.055 3.119 2.964 3.046 273,791 +0.08(+2.77%)
Jan 05, 2021 3.046 3.128 2.937 2.964 265,393 -0.05(-1.52%)
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.