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 (%)
Jun 30, 2022 6.172 6.348 6.084 6.145 653,595 -0.13(-2.11%)
Jun 29, 2022 6.577 6.622 6.198 6.278 664,829 -0.26(-4.04%)
Jun 28, 2022 6.595 6.745 6.463 6.542 642,307 +0.03(+0.41%)
Jun 27, 2022 6.172 6.586 6.093 6.516 1,000,581 +0.34(+5.57%)
Jun 24, 2022 6.322 6.525 6.084 6.172 5,483,223 -0.10(-1.55%)
Jun 23, 2022 6.551 6.595 6.137 6.269 1,277,479 -0.22(-3.40%)
Jun 22, 2022 6.622 6.798 6.383 6.489 1,011,908 -0.30(-4.42%)
Jun 21, 2022 6.410 6.965 6.392 6.789 1,235,816 +0.44(+6.94%)
Jun 17, 2022 6.551 6.736 6.313 6.348 1,148,239 -0.34(-5.01%)
Jun 16, 2022 6.683 6.767 6.436 6.683 1,079,212 -0.19(-2.82%)
Jun 15, 2022 6.613 6.992 6.489 6.877 802,791 +0.17(+2.50%)
Jun 14, 2022 6.472 6.906 6.366 6.710 570,477 +0.26(+4.10%)
Jun 13, 2022 6.525 6.577 6.163 6.445 925,685 -0.27(-4.07%)
Jun 10, 2022 6.622 6.842 6.542 6.719 461,684 -0.04(-0.65%)
Jun 09, 2022 6.816 6.930 6.630 6.763 707,208 -0.15(-2.17%)
Jun 08, 2022 7.089 7.098 6.754 6.913 652,520 -0.20(-2.85%)
Jun 07, 2022 6.965 7.142 6.710 7.115 1,511,696 +0.03(+0.37%)
Jun 06, 2022 7.054 7.265 6.996 7.089 1,575,460 +0.25(+3.61%)
Jun 03, 2022 6.683 6.851 6.445 6.842 784,139 +0.12(+1.84%)
Jun 02, 2022 6.807 7.058 6.630 6.719 1,269,755 +0.07(+1.06%)
Jun 01, 2022 6.331 6.851 6.190 6.648 2,022,251 +0.49(+8.02%)
May 31, 2022 6.622 6.622 6.031 6.154 1,085,938 -0.45(-6.81%)
May 27, 2022 6.516 6.613 6.057 6.604 989,949 +0.04(+0.54%)
May 26, 2022 6.930 6.957 6.348 6.569 955,140 -0.30(-4.36%)
May 25, 2022 6.560 6.957 6.469 6.868 653,721 +0.36(+5.56%)
May 24, 2022 6.683 6.683 6.383 6.507 750,540 -0.10(-1.47%)
May 23, 2022 6.331 6.648 6.128 6.604 835,459 +0.35(+5.64%)
May 20, 2022 6.260 6.439 6.040 6.251 565,357 +0.01(+0.14%)
May 19, 2022 6.313 6.450 6.040 6.242 839,263 -0.28(-4.32%)
May 18, 2022 6.833 6.851 6.357 6.525 806,505 -0.19(-2.89%)
May 17, 2022 6.560 6.815 6.419 6.719 1,021,298 +0.29(+4.53%)
May 16, 2022 6.251 6.516 6.084 6.428 886,650 +0.08(+1.25%)
May 13, 2022 6.128 6.489 6.031 6.348 602,919 +0.18(+2.86%)
May 12, 2022 6.154 6.207 5.519 6.172 521,363 +0.03(+0.43%)
May 11, 2022 5.978 6.304 5.943 6.145 851,724 +0.19(+3.26%)
May 10, 2022 5.352 5.969 5.325 5.951 745,862 +0.69(+13.07%)
May 09, 2022 6.304 6.304 5.211 5.264 1,194,439 -0.91(-14.71%)
May 06, 2022 6.304 6.366 6.048 6.172 678,432 -0.15(-2.37%)
May 05, 2022 6.216 6.480 5.890 6.322 602,561 +0.25(+4.06%)
May 04, 2022 6.084 6.519 5.665 6.075 829,544 +0.14(+2.38%)
May 03, 2022 5.837 6.137 5.802 5.934 784,072 +0.16(+2.75%)
May 02, 2022 5.572 5.819 5.467 5.775 619,485 +0.28(+5.14%)
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%)
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.