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

Ardmore Shipping Corp (NY: ASC )

17.49 -0.47 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2022 6.629 6.629 6.038 6.161 1,084,674 -0.45(-6.81%)
May 27, 2022 6.523 6.620 6.064 6.612 988,797 +0.04(+0.54%)
May 26, 2022 6.938 6.965 6.356 6.576 954,028 -0.30(-4.36%)
May 25, 2022 6.567 6.965 6.477 6.876 652,960 +0.36(+5.56%)
May 24, 2022 6.691 6.691 6.391 6.515 749,666 -0.10(-1.47%)
May 23, 2022 6.338 6.656 6.135 6.612 834,486 +0.35(+5.64%)
May 20, 2022 6.267 6.446 6.047 6.259 564,699 +0.01(+0.14%)
May 19, 2022 6.320 6.457 6.047 6.250 838,286 -0.28(-4.32%)
May 18, 2022 6.841 6.859 6.364 6.532 805,566 -0.19(-2.89%)
May 17, 2022 6.567 6.823 6.426 6.726 1,020,109 +0.29(+4.53%)
May 16, 2022 6.259 6.523 6.091 6.435 885,618 +0.08(+1.25%)
May 13, 2022 6.135 6.497 6.038 6.356 602,217 +0.18(+2.86%)
May 12, 2022 6.161 6.214 5.526 6.179 520,756 +0.03(+0.43%)
May 11, 2022 5.985 6.311 5.950 6.153 850,732 +0.19(+3.26%)
May 10, 2022 5.358 5.976 5.332 5.958 744,994 +0.69(+13.07%)
May 09, 2022 6.311 6.311 5.217 5.270 1,193,048 -0.91(-14.71%)
May 06, 2022 6.311 6.373 6.056 6.179 677,642 -0.15(-2.37%)
May 05, 2022 6.223 6.488 5.897 6.329 601,859 +0.25(+4.06%)
May 04, 2022 6.091 6.527 5.672 6.082 828,578 +0.14(+2.38%)
May 03, 2022 5.844 6.144 5.808 5.941 783,159 +0.16(+2.75%)
May 02, 2022 5.579 5.826 5.473 5.782 618,763 +0.28(+5.14%)
Apr 29, 2022 5.499 5.570 5.429 5.499 301,893 -0.02(-0.32%)
Apr 28, 2022 5.641 5.641 5.429 5.517 545,360 -0.07(-1.26%)
Apr 27, 2022 5.058 5.685 5.005 5.588 775,782 +0.64(+12.83%)
Apr 26, 2022 4.899 5.208 4.855 4.952 424,676 +0.07(+1.45%)
Apr 25, 2022 4.917 4.934 4.625 4.881 598,636 -0.12(-2.47%)
Apr 22, 2022 4.934 5.367 4.802 5.005 809,329 +0.14(+2.90%)
Apr 21, 2022 4.917 4.943 4.802 4.864 250,854 -0.01(-0.18%)
Apr 20, 2022 4.802 4.890 4.581 4.873 571,833 +0.10(+2.03%)
Apr 19, 2022 4.670 4.883 4.670 4.776 224,206 +0.08(+1.69%)
Apr 18, 2022 4.970 4.987 4.661 4.696 363,985 -0.24(-4.83%)
Apr 14, 2022 4.625 5.005 4.564 4.934 491,135 +0.33(+7.09%)
Apr 13, 2022 4.625 4.723 4.555 4.608 333,290 -0.01(-0.19%)
Apr 12, 2022 4.670 4.811 4.608 4.617 187,532 +0.02(+0.38%)
Apr 11, 2022 4.864 4.864 4.590 4.599 533,970 -0.26(-5.44%)
Apr 08, 2022 4.431 4.917 4.405 4.864 1,047,542 +0.48(+10.87%)
Apr 07, 2022 4.352 4.537 4.237 4.387 375,734 +0.12(+2.90%)
Apr 06, 2022 4.096 4.359 4.096 4.264 465,352 +0.17(+4.09%)
Apr 05, 2022 4.061 4.166 4.016 4.096 2,160,397 +0.02(+0.43%)
Apr 04, 2022 4.131 4.166 3.981 4.078 161,924 +0.03(+0.65%)
Apr 01, 2022 3.972 4.158 3.972 4.052 130,483 +0.08(+2.00%)
Mar 31, 2022 3.972 4.087 3.955 3.972 119,766 -0.04(-0.88%)
Mar 30, 2022 3.928 4.034 3.910 4.008 161,303 +0.14(+3.65%)
Mar 29, 2022 3.902 3.902 3.716 3.866 210,354 -0.04(-1.13%)
Mar 28, 2022 3.963 3.999 3.893 3.910 61,435 -0.10(-2.42%)
Mar 25, 2022 3.902 4.025 3.875 4.008 176,781 +0.11(+2.72%)
Mar 24, 2022 3.963 4.016 3.866 3.902 183,577 -0.04(-1.12%)
Mar 23, 2022 3.963 4.016 3.929 3.946 94,520 +0.04(+0.90%)
Mar 22, 2022 4.087 4.140 3.902 3.910 209,785 -0.17(-4.11%)
Mar 21, 2022 3.902 4.096 3.902 4.078 321,272 +0.20(+5.24%)
Mar 18, 2022 3.752 3.946 3.752 3.875 238,648 +0.11(+2.81%)
Mar 17, 2022 3.610 3.796 3.610 3.769 107,846 +0.17(+4.66%)
Mar 16, 2022 3.584 3.690 3.574 3.602 53,884 +0.04(+0.99%)
Mar 15, 2022 3.469 3.584 3.363 3.566 149,477 +0.06(+1.76%)
Mar 14, 2022 3.654 3.654 3.438 3.504 208,708 -0.11(-2.93%)
Mar 11, 2022 3.699 3.796 3.566 3.610 170,831 -0.17(-4.44%)
Mar 10, 2022 3.866 3.884 3.672 3.778 167,502 -0.09(-2.28%)
Mar 09, 2022 3.743 3.981 3.743 3.866 371,777 +0.04(+1.15%)
Mar 08, 2022 4.025 4.025 3.752 3.822 166,868 -0.13(-3.35%)
Mar 07, 2022 3.849 4.060 3.778 3.955 293,164 +0.04(+0.90%)
Mar 04, 2022 3.875 3.928 3.557 3.919 321,663 +0.04(+1.14%)
Mar 03, 2022 3.910 3.999 3.805 3.875 167,980 -0.05(-1.35%)
Mar 02, 2022 3.937 4.043 3.849 3.928 261,647 +0.04(+1.14%)
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.