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

Ardmore Shipping Corp (NY: ASC )

15.88 +0.29 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 30, 2021 3.110 3.384 3.110 3.311 504,949 +0.22(+7.08%)
Jul 29, 2021 3.092 3.256 3.092 3.092 230,868 +0.04(+1.19%)
Jul 28, 2021 3.092 3.147 2.946 3.055 492,158 -0.01(-0.30%)
Jul 27, 2021 3.019 3.174 3.010 3.064 428,282 -0.23(-6.93%)
Jul 26, 2021 3.238 3.361 3.238 3.292 206,728 +0.05(+1.69%)
Jul 23, 2021 3.338 3.338 3.178 3.238 115,083 -0.05(-1.66%)
Jul 22, 2021 3.438 3.438 3.233 3.292 197,371 -0.16(-4.50%)
Jul 21, 2021 3.302 3.502 3.302 3.448 144,181 +0.19(+5.88%)
Jul 20, 2021 3.192 3.274 3.128 3.256 158,252 +0.07(+2.29%)
Jul 19, 2021 3.064 3.210 3.019 3.183 470,944 +0.02(+0.58%)
Jul 16, 2021 3.302 3.302 3.133 3.165 277,994 -0.10(-3.07%)
Jul 15, 2021 3.283 3.347 3.238 3.265 299,404 -0.05(-1.65%)
Jul 14, 2021 3.429 3.502 3.283 3.320 446,869 -0.09(-2.67%)
Jul 13, 2021 3.502 3.584 3.347 3.411 419,616 -0.11(-3.11%)
Jul 12, 2021 3.584 3.621 3.466 3.520 406,737 -0.11(-3.01%)
Jul 09, 2021 3.612 3.657 3.530 3.630 159,006 +0.05(+1.27%)
Jul 08, 2021 3.520 3.639 3.402 3.584 382,229 +0.07(+2.08%)
Jul 07, 2021 3.730 3.772 3.493 3.511 539,481 -0.26(-6.78%)
Jul 06, 2021 3.785 3.849 3.703 3.767 300,742 -0.03(-0.72%)
Jul 02, 2021 3.739 3.821 3.730 3.794 280,111 +0.10(+2.72%)
Jul 01, 2021 3.885 3.904 3.648 3.694 487,542 -0.16(-4.03%)
Jun 30, 2021 3.867 3.913 3.748 3.849 505,414 +0.05(+1.20%)
Jun 29, 2021 3.867 3.908 3.758 3.803 374,129 -0.08(-2.11%)
Jun 28, 2021 4.250 4.259 3.739 3.885 981,866 -0.31(-7.39%)
Jun 25, 2021 4.077 4.241 4.013 4.195 5,418,569 +0.18(+4.55%)
Jun 24, 2021 3.867 4.013 3.721 4.013 975,922 +0.16(+4.27%)
Jun 23, 2021 3.876 3.913 3.821 3.849 504,699 +0.04(+0.96%)
Jun 22, 2021 3.557 3.876 3.484 3.812 786,902 +0.27(+7.73%)
Jun 21, 2021 3.457 3.557 3.457 3.539 470,073 +0.10(+2.92%)
Jun 18, 2021 3.475 3.543 3.420 3.438 709,051 -0.14(-3.83%)
Jun 17, 2021 3.739 3.810 3.520 3.575 572,575 -0.15(-3.92%)
Jun 16, 2021 3.694 3.812 3.694 3.721 577,261 +0.03(+0.74%)
Jun 15, 2021 3.721 3.767 3.630 3.694 394,064 +0.01(+0.25%)
Jun 14, 2021 3.831 3.913 3.666 3.685 609,991 -0.11(-2.88%)
Jun 11, 2021 3.858 3.922 3.767 3.794 564,610 -0.05(-1.42%)
Jun 10, 2021 3.949 3.949 3.849 3.849 264,824 -0.03(-0.71%)
Jun 09, 2021 3.940 3.958 3.876 3.876 167,510 -0.06(-1.62%)
Jun 08, 2021 3.904 4.004 3.876 3.940 187,211 +0.01(+0.23%)
Jun 07, 2021 3.940 4.013 3.904 3.931 379,254 +0.03(+0.70%)
Jun 04, 2021 4.068 4.104 3.904 3.904 304,157 -0.11(-2.73%)
Jun 03, 2021 4.177 4.232 3.986 4.013 330,477 -0.17(-4.14%)
Jun 02, 2021 4.305 4.305 4.186 4.186 290,239 -0.08(-1.92%)
Jun 01, 2021 4.177 4.305 4.141 4.268 289,808 +0.17(+4.23%)
May 28, 2021 3.967 4.159 3.958 4.095 358,877 +0.08(+2.05%)
May 27, 2021 4.113 4.186 3.958 4.013 443,549 -0.05(-1.12%)
May 26, 2021 4.150 4.214 4.059 4.059 307,112 -0.10(-2.41%)
May 25, 2021 4.451 4.505 4.150 4.159 318,206 -0.28(-6.37%)
May 24, 2021 4.588 4.629 4.442 4.442 144,069 -0.16(-3.56%)
May 21, 2021 4.360 4.679 4.332 4.606 452,252 +0.33(+7.68%)
May 20, 2021 4.223 4.332 4.127 4.277 280,171 +0.05(+1.08%)
May 19, 2021 4.250 4.332 4.159 4.232 211,235 -0.20(-4.53%)
May 18, 2021 4.414 4.533 4.332 4.433 299,681 +0.07(+1.67%)
May 17, 2021 4.259 4.414 4.159 4.360 221,489 +0.10(+2.36%)
May 14, 2021 4.287 4.350 4.241 4.259 153,619 -0.01(-0.21%)
May 13, 2021 4.104 4.287 4.077 4.268 330,014 +0.07(+1.74%)
May 12, 2021 4.277 4.296 4.150 4.195 302,310 -0.05(-1.08%)
May 11, 2021 4.086 4.323 3.967 4.241 270,884 +0.03(+0.65%)
May 10, 2021 4.150 4.414 4.141 4.214 479,171 +0.20(+5.00%)
May 07, 2021 4.095 4.232 3.954 4.013 338,044 -0.11(-2.65%)
May 06, 2021 3.986 4.159 3.821 4.122 481,717 +0.15(+3.67%)
May 05, 2021 3.867 4.031 3.657 3.977 495,387 +0.26(+6.86%)
May 04, 2021 3.885 3.995 3.721 3.721 396,003 -0.16(-4.00%)
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.