Skip to main content

Ardmore Shipping Corp (NY: ASC )

20.02 -0.38 (-1.86%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 20.10 20.46 19.99 20.40 444,677 +0.34(+1.69%)
Jul 15, 2024 19.76 20.21 19.72 20.06 712,958 +0.45(+2.29%)
Jul 12, 2024 20.03 20.10 19.59 19.61 593,994 -0.33(-1.65%)
Jul 11, 2024 20.29 20.30 19.73 19.94 589,746 -0.33(-1.63%)
Jul 10, 2024 20.07 20.46 19.91 20.27 571,204 +0.27(+1.35%)
Jul 09, 2024 20.28 20.56 19.96 20.00 1,164,209 -0.39(-1.91%)
Jul 08, 2024 20.70 20.81 19.69 20.39 1,653,888 -1.10(-5.12%)
Jul 05, 2024 22.08 22.11 21.43 21.49 518,347 -0.71(-3.20%)
Jul 03, 2024 22.58 22.72 22.20 22.20 304,765 -0.24(-1.07%)
Jul 02, 2024 22.37 22.49 22.06 22.44 625,722 +0.12(+0.54%)
Jul 01, 2024 22.51 22.55 21.94 22.32 527,154 -0.21(-0.93%)
Jun 28, 2024 22.86 23.00 22.24 22.53 1,007,475 -0.22(-0.97%)
Jun 27, 2024 22.87 23.16 22.56 22.75 333,224 +0.05(+0.22%)
Jun 26, 2024 22.47 22.82 22.34 22.70 560,914 +0.11(+0.49%)
Jun 25, 2024 22.34 22.68 22.33 22.59 567,666 +0.28(+1.26%)
Jun 24, 2024 22.35 22.46 21.93 22.31 621,790 -0.08(-0.36%)
Jun 21, 2024 21.85 22.52 21.76 22.39 973,638 +0.68(+3.13%)
Jun 20, 2024 21.45 22.19 21.45 21.71 471,768 +0.39(+1.83%)
Jun 18, 2024 20.96 21.39 20.81 21.32 582,453 +0.34(+1.62%)
Jun 17, 2024 20.75 21.15 20.70 20.98 863,038 +0.19(+0.91%)
Jun 14, 2024 21.28 21.30 20.75 20.79 872,495 -0.71(-3.30%)
Jun 13, 2024 22.01 22.06 21.27 21.50 903,160 -0.76(-3.41%)
Jun 12, 2024 22.15 22.61 21.81 22.26 721,998 +0.24(+1.09%)
Jun 11, 2024 21.92 22.11 21.53 22.02 751,277 -0.51(-2.26%)
Jun 10, 2024 22.19 22.65 22.07 22.53 616,953 +0.46(+2.08%)
Jun 07, 2024 22.48 22.55 22.01 22.07 370,137 -0.40(-1.78%)
Jun 06, 2024 22.69 22.83 22.25 22.47 393,715 -0.36(-1.58%)
Jun 05, 2024 22.11 22.88 22.11 22.83 839,028 +0.86(+3.91%)
Jun 04, 2024 22.27 22.41 21.96 21.97 870,705 -0.54(-2.40%)
Jun 03, 2024 22.95 23.15 22.34 22.51 1,214,481 +0.10(+0.45%)
May 31, 2024 22.70 22.92 22.24 22.41 599,152 -0.28(-1.23%)
May 30, 2024 22.41 22.88 22.32 22.69 719,411 +0.40(+1.82%)
May 29, 2024 22.48 22.51 22.22 22.29 572,489 -0.26(-1.14%)
May 28, 2024 22.72 22.83 22.29 22.54 619,529 -0.13(-0.57%)
May 24, 2024 22.15 22.68 22.06 22.67 737,211 +0.72(+3.28%)
May 23, 2024 22.40 22.40 21.79 21.95 1,287,489 -0.73(-3.22%)
May 22, 2024 22.99 23.03 22.42 22.68 808,024 -0.38(-1.67%)
May 21, 2024 22.40 23.12 22.36 23.06 1,271,479 +0.70(+3.13%)
May 20, 2024 22.10 22.50 22.06 22.36 844,701 +0.31(+1.39%)
May 17, 2024 22.31 22.32 21.57 22.06 877,014 -0.20(-0.89%)
May 16, 2024 21.92 22.33 21.81 22.26 718,889 +0.27(+1.21%)
May 15, 2024 21.68 22.08 21.26 21.99 1,080,152 +0.36(+1.64%)
May 14, 2024 20.95 21.66 20.69 21.63 1,225,110 +0.80(+3.84%)
May 13, 2024 20.34 21.01 20.27 20.84 1,212,010 +0.74(+3.68%)
May 10, 2024 20.35 20.45 19.99 20.10 825,926 -0.06(-0.29%)
May 09, 2024 19.88 20.18 19.73 20.15 1,308,684 +0.09(+0.44%)
May 08, 2024 17.69 20.24 17.63 20.07 2,327,161 +2.70(+15.57%)
May 07, 2024 17.38 17.58 17.28 17.36 485,157 -0.05(-0.28%)
May 06, 2024 17.31 17.60 17.25 17.41 546,364 +0.23(+1.32%)
May 03, 2024 17.03 17.24 16.84 17.19 443,711 +0.15(+0.87%)
May 02, 2024 16.50 17.10 16.50 17.04 503,816 +0.58(+3.54%)
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.