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

Ardmore Shipping Corp (NY: ASC )

15.86 -0.05 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 29, 2021 3.666 3.748 3.598 3.621 106,918 -0.05(-1.49%)
Oct 28, 2021 3.721 3.748 3.666 3.676 150,364 +0.01(+0.25%)
Oct 27, 2021 3.603 3.703 3.584 3.666 200,746 +0.06(+1.77%)
Oct 26, 2021 3.557 3.603 218,827 -0.11(-2.95%)
Oct 25, 2021 3.703 3.831 3.648 3.712 197,463 +0.01(+0.25%)
Oct 22, 2021 3.612 3.831 3.612 3.703 297,098 +0.11(+3.05%)
Oct 21, 2021 3.812 3.849 3.548 3.593 288,434 -0.26(-6.64%)
Oct 20, 2021 4.013 4.013 3.803 3.849 273,806 -0.12(-2.99%)
Oct 19, 2021 4.004 4.004 3.904 3.967 437,022 +0.05(+1.40%)
Oct 18, 2021 3.666 3.964 3.657 3.913 736,054 +0.37(+10.57%)
Oct 15, 2021 3.448 3.612 3.384 3.539 397,947 +0.15(+4.30%)
Oct 14, 2021 3.429 3.429 3.356 3.393 209,492 +0.04(+1.09%)
Oct 13, 2021 3.429 3.457 3.311 3.356 172,635 -0.06(-1.87%)
Oct 12, 2021 3.612 3.612 3.384 3.420 270,159 -0.17(-4.82%)
Oct 11, 2021 3.639 3.674 3.511 3.593 301,190 +0.00(+0.00%)
Oct 08, 2021 3.466 3.639 3.466 3.593 386,433 +0.18(+5.35%)
Oct 07, 2021 3.548 3.607 3.411 3.411 182,349 -0.12(-3.36%)
Oct 06, 2021 3.657 3.676 3.516 3.530 206,750 -0.18(-4.91%)
Oct 05, 2021 3.812 3.849 3.676 3.712 242,338 -0.08(-2.16%)
Oct 04, 2021 3.885 3.904 3.762 3.794 414,698 -0.08(-2.12%)
Oct 01, 2021 3.812 3.922 3.739 3.876 414,852 +0.09(+2.41%)
Sep 30, 2021 3.676 3.794 3.612 3.785 381,397 +0.11(+2.98%)
Sep 29, 2021 3.694 3.831 3.573 3.676 464,379 -0.08(-2.18%)
Sep 28, 2021 3.721 3.785 3.623 3.758 325,680 +0.07(+1.98%)
Sep 27, 2021 3.466 3.730 3.443 3.685 1,440,783 +0.27(+8.02%)
Sep 24, 2021 3.192 3.447 3.192 3.411 414,002 +0.17(+5.35%)
Sep 23, 2021 3.274 3.274 3.183 3.238 170,049 +0.01(+0.28%)
Sep 22, 2021 3.183 3.265 3.165 3.229 163,746 +0.08(+2.61%)
Sep 21, 2021 3.064 3.165 3.028 3.147 196,479 +0.14(+4.55%)
Sep 20, 2021 3.010 3.046 2.937 3.010 256,282 -0.10(-3.23%)
Sep 17, 2021 3.055 3.147 3.055 3.110 93,191 +0.03(+0.89%)
Sep 16, 2021 3.174 3.183 3.074 3.083 166,984 -0.10(-3.15%)
Sep 15, 2021 3.137 3.210 3.137 3.183 220,809 +0.05(+1.75%)
Sep 14, 2021 3.238 3.238 3.101 3.128 181,994 -0.09(-2.83%)
Sep 13, 2021 3.247 3.283 3.174 3.220 252,027 +0.01(+0.28%)
Sep 10, 2021 3.402 3.411 3.192 3.210 175,396 -0.14(-4.09%)
Sep 09, 2021 3.283 3.356 3.201 3.347 394,417 +0.12(+3.67%)
Sep 08, 2021 3.356 3.375 3.210 3.229 341,385 -0.12(-3.54%)
Sep 07, 2021 3.302 3.365 3.302 3.347 302,449 +0.02(+0.55%)
Sep 03, 2021 3.283 3.329 3.201 3.329 351,962 +0.04(+1.11%)
Sep 02, 2021 3.311 3.329 3.210 3.292 453,869 -0.02(-0.55%)
Sep 01, 2021 3.156 3.329 3.147 3.311 566,101 +0.13(+4.01%)
Aug 31, 2021 3.174 3.183 3.110 3.183 106,127 +0.01(+0.29%)
Aug 30, 2021 3.110 3.201 3.046 3.174 243,680 +0.07(+2.35%)
Aug 27, 2021 2.955 3.110 2.946 3.101 342,472 +0.15(+4.94%)
Aug 26, 2021 3.010 3.083 2.909 2.955 202,926 -0.05(-1.52%)
Aug 25, 2021 2.973 3.042 2.944 3.001 296,407 +0.03(+0.92%)
Aug 24, 2021 2.982 3.001 2.946 2.973 188,592 +0.05(+1.56%)
Aug 23, 2021 2.955 2.981 2.919 2.928 113,825 +0.05(+1.90%)
Aug 20, 2021 2.919 2.937 2.800 2.873 530,215 -0.01(-0.32%)
Aug 19, 2021 2.964 2.966 2.809 2.882 396,065 -0.03(-0.94%)
Aug 18, 2021 2.946 2.986 2.891 2.909 91,373 -0.02(-0.62%)
Aug 17, 2021 2.964 2.982 2.882 2.928 142,515 +0.00(+0.00%)
Aug 16, 2021 2.919 2.964 2.891 2.928 139,509 -0.01(-0.31%)
Aug 13, 2021 3.010 3.091 2.919 2.937 118,988 -0.07(-2.42%)
Aug 12, 2021 3.101 3.119 3.010 3.010 116,214 -0.14(-4.35%)
Aug 11, 2021 3.001 3.156 3.001 3.147 161,904 +0.12(+3.92%)
Aug 10, 2021 2.955 3.046 2.882 3.028 146,526 +0.11(+3.75%)
Aug 09, 2021 3.055 3.087 2.919 2.919 247,277 -0.13(-4.19%)
Aug 06, 2021 3.001 3.055 2.946 3.046 131,548 +0.08(+2.77%)
Aug 05, 2021 2.973 3.046 2.946 2.964 160,063 +0.02(+0.62%)
Aug 04, 2021 3.101 3.101 2.946 2.946 307,662 -0.17(-5.56%)
Aug 03, 2021 3.192 3.201 3.110 3.119 356,234 -0.07(-2.29%)
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.