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

Ardmore Shipping Corp (NY: ASC )

17.69 +0.27 (+1.55%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 6, 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 (%)
Dec 31, 2020 2.982 2.982 2.982 181,932 +0.03(+0.93%)
Dec 30, 2020 2.873 3.001 2.855 2.955 181,932 +0.06(+2.21%)
Dec 29, 2020 2.937 2.964 2.818 2.891 256,955 -0.07(-2.46%)
Dec 28, 2020 2.946 3.055 2.928 2.964 246,378 +0.04(+1.25%)
Dec 24, 2020 2.955 2.973 2.864 2.928 86,289 -0.01(-0.31%)
Dec 23, 2020 2.754 2.941 2.745 2.937 228,596 +0.22(+8.05%)
Dec 22, 2020 2.809 2.827 2.718 2.718 273,932 -0.09(-3.25%)
Dec 21, 2020 2.882 2.919 2.782 2.809 431,768 -0.07(-2.53%)
Dec 18, 2020 3.010 3.028 2.882 2.882 326,739 -0.12(-3.95%)
Dec 17, 2020 2.991 3.055 2.941 3.001 225,742 +0.02(+0.61%)
Dec 16, 2020 3.137 3.156 2.982 2.982 178,863 -0.09(-2.97%)
Dec 15, 2020 3.046 3.174 3.028 3.074 276,847 +0.06(+2.12%)
Dec 14, 2020 3.238 3.238 3.010 3.010 380,908 -0.16(-4.90%)
Dec 11, 2020 3.247 3.247 3.074 3.165 199,990 -0.09(-2.80%)
Dec 10, 2020 3.064 3.302 3.037 3.256 260,140 +0.19(+6.25%)
Dec 09, 2020 3.064 3.119 3.010 3.064 186,141 +0.05(+1.51%)
Dec 08, 2020 2.991 3.101 2.991 3.019 185,061 -0.04(-1.19%)
Dec 07, 2020 3.083 3.101 3.001 3.055 298,408 -0.09(-2.90%)
Dec 04, 2020 2.982 3.192 2.982 3.147 242,313 +0.22(+7.48%)
Dec 03, 2020 2.991 3.046 2.905 2.928 243,749 -0.03(-0.93%)
Dec 02, 2020 2.955 3.064 2.937 2.955 293,726 +0.01(+0.31%)
Dec 01, 2020 3.092 3.101 2.937 2.946 363,359 -0.07(-2.42%)
Nov 30, 2020 3.156 3.210 3.010 3.019 398,029 -0.15(-4.61%)
Nov 27, 2020 3.165 3.229 3.110 3.165 267,092 -0.05(-1.42%)
Nov 25, 2020 3.165 3.329 3.101 3.210 336,826 +0.01(+0.28%)
Nov 24, 2020 3.147 3.302 3.133 3.201 433,066 +0.09(+2.93%)
Nov 23, 2020 2.827 3.302 2.818 3.110 1,194,446 +0.34(+12.17%)
Nov 20, 2020 2.691 2.827 2.691 2.773 553,811 +0.05(+1.67%)
Nov 19, 2020 2.672 2.754 2.631 2.727 329,941 +0.05(+1.70%)
Nov 18, 2020 2.691 2.846 2.681 2.681 392,820 +0.01(+0.34%)
Nov 17, 2020 2.736 2.800 2.672 2.672 318,468 -0.01(-0.34%)
Nov 16, 2020 2.663 2.732 2.599 2.681 458,218 +0.10(+3.89%)
Nov 13, 2020 2.672 2.709 2.572 2.581 531,225 -0.03(-1.05%)
Nov 12, 2020 3.010 3.010 2.599 2.608 573,541 -0.43(-14.11%)
Nov 11, 2020 3.055 3.174 2.960 3.037 525,752 +0.00(+0.00%)
Nov 10, 2020 2.973 3.046 2.919 3.037 255,858 +0.16(+5.38%)
Nov 09, 2020 2.827 3.055 2.736 2.882 783,276 +0.36(+14.49%)
Nov 06, 2020 2.535 2.586 2.490 2.517 430,352 -0.03(-1.08%)
Nov 05, 2020 2.535 2.618 2.499 2.545 315,470 +0.07(+2.95%)
Nov 04, 2020 2.691 2.745 2.463 2.472 698,213 -0.20(-7.51%)
Nov 03, 2020 2.754 2.782 2.618 2.672 751,248 -0.07(-2.66%)
Nov 02, 2020 2.590 2.763 2.490 2.745 763,387 +0.19(+7.50%)
Oct 30, 2020 2.608 2.627 2.380 2.554 533,966 -0.04(-1.41%)
Oct 29, 2020 2.490 2.608 2.380 2.590 543,293 +0.05(+2.16%)
Oct 28, 2020 2.554 2.608 2.508 2.535 485,214 -0.08(-3.14%)
Oct 27, 2020 2.627 2.680 2.563 2.618 309,392 +0.00(+0.00%)
Oct 26, 2020 2.654 2.668 2.535 2.618 941,509 -0.11(-4.01%)
Oct 23, 2020 2.763 2.800 2.663 2.727 481,337 -0.03(-0.99%)
Oct 22, 2020 2.763 2.800 2.745 2.754 286,439 -0.03(-0.98%)
Oct 21, 2020 2.827 2.827 2.745 2.782 256,378 -0.04(-1.29%)
Oct 20, 2020 2.864 2.909 2.754 2.818 316,514 -0.01(-0.32%)
Oct 19, 2020 2.919 2.955 2.814 2.827 384,556 -0.08(-2.82%)
Oct 16, 2020 2.928 3.046 2.855 2.909 244,067 -0.04(-1.24%)
Oct 15, 2020 2.836 3.001 2.836 2.946 266,773 +0.05(+1.89%)
Oct 14, 2020 2.955 3.062 2.891 2.891 240,587 -0.05(-1.86%)
Oct 13, 2020 3.019 3.055 2.900 2.946 290,292 -0.12(-3.87%)
Oct 12, 2020 3.156 3.156 3.055 3.064 298,101 -0.12(-3.73%)
Oct 09, 2020 3.329 3.354 3.156 3.183 122,910 -0.10(-3.06%)
Oct 08, 2020 3.192 3.311 3.147 3.283 187,069 +0.14(+4.35%)
Oct 07, 2020 3.238 3.238 3.064 3.147 353,070 +0.00(+0.00%)
Oct 06, 2020 3.365 3.438 3.092 3.147 424,800 -0.19(-5.74%)
Oct 05, 2020 3.256 3.384 3.229 3.338 283,852 +0.10(+3.10%)
Oct 02, 2020 3.110 3.261 3.055 3.238 220,713 +0.07(+2.31%)
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.