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

Ardmore Shipping Corp (NY: ASC )

17.96 -0.10 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 29, 2022 5.493 5.564 5.422 5.493 302,245 -0.02(-0.32%)
Apr 28, 2022 5.634 5.634 5.422 5.511 545,996 -0.07(-1.26%)
Apr 27, 2022 5.052 5.678 4.999 5.581 776,686 +0.63(+12.83%)
Apr 26, 2022 4.893 5.202 4.849 4.946 425,171 +0.07(+1.45%)
Apr 25, 2022 4.911 4.929 4.620 4.876 599,334 -0.12(-2.47%)
Apr 22, 2022 4.929 5.361 4.796 4.999 810,272 +0.14(+2.90%)
Apr 21, 2022 4.911 4.938 4.796 4.858 251,147 -0.01(-0.18%)
Apr 20, 2022 4.796 4.885 4.576 4.867 572,499 +0.10(+2.03%)
Apr 19, 2022 4.664 4.878 4.664 4.770 224,467 +0.08(+1.69%)
Apr 18, 2022 4.964 4.982 4.655 4.691 364,409 -0.24(-4.83%)
Apr 14, 2022 4.620 4.999 4.558 4.929 491,707 +0.33(+7.09%)
Apr 13, 2022 4.620 4.717 4.550 4.602 333,678 -0.01(-0.19%)
Apr 12, 2022 4.664 4.805 4.602 4.611 187,751 +0.02(+0.38%)
Apr 11, 2022 4.858 4.858 4.585 4.594 534,593 -0.26(-5.44%)
Apr 08, 2022 4.426 4.911 4.400 4.858 1,048,763 +0.48(+10.87%)
Apr 07, 2022 4.347 4.532 4.232 4.382 376,172 +0.12(+2.90%)
Apr 06, 2022 4.091 4.354 4.091 4.259 465,895 +0.17(+4.09%)
Apr 05, 2022 4.056 4.162 4.012 4.091 2,162,915 +0.02(+0.43%)
Apr 04, 2022 4.126 4.162 3.976 4.073 162,113 +0.03(+0.65%)
Apr 01, 2022 3.968 4.153 3.968 4.047 130,635 +0.08(+2.00%)
Mar 31, 2022 3.968 4.082 3.950 3.968 119,906 -0.04(-0.88%)
Mar 30, 2022 3.924 4.029 3.906 4.003 161,491 +0.14(+3.65%)
Mar 29, 2022 3.897 3.897 3.712 3.862 210,599 -0.04(-1.13%)
Mar 28, 2022 3.959 3.994 3.888 3.906 61,507 -0.10(-2.42%)
Mar 25, 2022 3.897 4.021 3.871 4.003 176,988 +0.11(+2.71%)
Mar 24, 2022 3.959 4.012 3.862 3.897 183,791 -0.04(-1.12%)
Mar 23, 2022 3.959 4.012 3.925 3.941 94,631 +0.04(+0.90%)
Mar 22, 2022 4.082 4.135 3.897 3.906 210,029 -0.17(-4.11%)
Mar 21, 2022 3.897 4.091 3.897 4.073 321,647 +0.20(+5.24%)
Mar 18, 2022 3.747 3.941 3.747 3.871 238,926 +0.11(+2.81%)
Mar 17, 2022 3.606 3.791 3.606 3.765 107,972 +0.17(+4.66%)
Mar 16, 2022 3.580 3.686 3.570 3.597 53,947 +0.04(+0.99%)
Mar 15, 2022 3.465 3.580 3.359 3.562 149,652 +0.06(+1.76%)
Mar 14, 2022 3.650 3.650 3.434 3.500 208,951 -0.11(-2.93%)
Mar 11, 2022 3.694 3.791 3.562 3.606 171,030 -0.17(-4.44%)
Mar 10, 2022 3.862 3.879 3.668 3.774 167,697 -0.09(-2.28%)
Mar 09, 2022 3.738 3.976 3.738 3.862 372,211 +0.04(+1.15%)
Mar 08, 2022 4.021 4.021 3.747 3.818 167,062 -0.13(-3.35%)
Mar 07, 2022 3.844 4.056 3.774 3.950 293,506 +0.04(+0.90%)
Mar 04, 2022 3.871 3.924 3.553 3.915 322,038 +0.04(+1.14%)
Mar 03, 2022 3.906 3.994 3.800 3.871 168,176 -0.05(-1.35%)
Mar 02, 2022 3.932 4.038 3.844 3.924 261,952 +0.04(+1.14%)
Mar 01, 2022 3.906 4.091 3.809 3.879 209,017 +0.00(+0.00%)
Feb 28, 2022 3.791 3.932 3.677 3.879 215,975 +0.09(+2.33%)
Feb 25, 2022 3.791 3.862 3.774 3.791 96,909 +0.02(+0.47%)
Feb 24, 2022 3.659 3.959 3.577 3.774 325,080 +0.08(+2.15%)
Feb 23, 2022 3.686 3.738 3.589 3.694 119,073 +0.06(+1.70%)
Feb 22, 2022 3.747 3.747 3.597 3.633 175,220 -0.11(-3.06%)
Feb 18, 2022 3.747 0 +0.08(+2.16%)
Feb 17, 2022 3.518 3.747 3.518 3.668 276,908 +0.14(+4.00%)
Feb 16, 2022 3.474 3.597 3.421 3.527 207,692 +0.11(+3.09%)
Feb 15, 2022 3.306 3.430 3.306 3.421 121,723 +0.11(+3.47%)
Feb 14, 2022 3.306 3.377 3.306 3.306 120,633 -0.03(-0.79%)
Feb 11, 2022 3.201 3.368 3.201 3.333 202,559 +0.12(+3.85%)
Feb 10, 2022 3.183 3.333 3.183 3.209 250,647 +0.03(+0.83%)
Feb 09, 2022 3.209 3.262 3.174 3.183 81,280 +0.02(+0.56%)
Feb 08, 2022 3.245 3.253 3.104 3.165 93,977 -0.10(-2.97%)
Feb 07, 2022 3.156 3.286 3.156 3.262 101,729 +0.11(+3.35%)
Feb 04, 2022 3.104 3.218 3.042 3.156 86,163 +0.08(+2.58%)
Feb 03, 2022 3.148 3.077 3.077 82,714 -0.11(-3.59%)
Feb 02, 2022 3.165 3.227 3.148 3.192 62,087 +0.05(+1.69%)
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.