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

Ardmore Shipping Corp (NY: ASC )

16.00 +0.41 (+2.63%)
Streaming Delayed Price Updated: 10:03 AM 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 (%)
Jan 29, 2021 2.909 3.220 2.873 2.919 688,235 +0.00(+0.00%)
Jan 28, 2021 3.028 3.055 2.891 2.919 395,326 -0.07(-2.44%)
Jan 27, 2021 3.037 3.274 2.932 2.991 476,143 -0.13(-4.09%)
Jan 26, 2021 3.037 3.247 3.005 3.119 413,056 +0.13(+4.27%)
Jan 25, 2021 3.019 3.064 2.909 2.991 343,198 -0.06(-2.09%)
Jan 22, 2021 3.010 3.055 2.950 3.055 228,388 +0.02(+0.60%)
Jan 21, 2021 3.019 3.083 2.937 3.037 182,255 +0.03(+0.91%)
Jan 20, 2021 3.001 3.055 2.919 3.010 344,641 +0.03(+0.92%)
Jan 19, 2021 3.311 3.320 2.891 2.982 950,658 -0.27(-8.40%)
Jan 15, 2021 3.548 3.557 3.238 3.256 280,798 -0.30(-8.46%)
Jan 14, 2021 3.329 3.630 3.329 3.557 234,471 +0.26(+7.73%)
Jan 13, 2021 3.493 3.543 3.247 3.302 374,549 -0.17(-4.99%)
Jan 12, 2021 3.356 3.584 3.347 3.475 272,683 +0.17(+5.25%)
Jan 11, 2021 3.283 3.338 3.265 3.302 520,365 -0.05(-1.36%)
Jan 08, 2021 3.238 3.365 3.192 3.347 323,449 +0.17(+5.46%)
Jan 07, 2021 3.064 3.201 3.010 3.174 240,153 +0.13(+4.19%)
Jan 06, 2021 3.055 3.119 2.964 3.046 273,791 +0.08(+2.77%)
Jan 05, 2021 3.046 3.128 2.937 2.964 265,393 -0.05(-1.52%)
Jan 04, 2021 3.010 3.055 2.919 3.010 242,052 +0.03(+0.92%)
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%)
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.