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

Ardmore Shipping Corp (NY: ASC )

16.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Aug 02, 2021 3.311 3.329 3.130 3.192 186,635 -0.12(-3.58%)
Jul 30, 2021 3.110 3.384 3.110 3.311 504,949 +0.22(+7.08%)
Jul 29, 2021 3.092 3.256 3.092 3.092 230,868 +0.04(+1.19%)
Jul 28, 2021 3.092 3.147 2.946 3.055 492,158 -0.01(-0.30%)
Jul 27, 2021 3.019 3.174 3.010 3.064 428,282 -0.23(-6.93%)
Jul 26, 2021 3.238 3.361 3.238 3.292 206,728 +0.05(+1.69%)
Jul 23, 2021 3.338 3.338 3.178 3.238 115,083 -0.05(-1.66%)
Jul 22, 2021 3.438 3.438 3.233 3.292 197,371 -0.16(-4.50%)
Jul 21, 2021 3.302 3.502 3.302 3.448 144,181 +0.19(+5.88%)
Jul 20, 2021 3.192 3.274 3.128 3.256 158,252 +0.07(+2.29%)
Jul 19, 2021 3.064 3.210 3.019 3.183 470,944 +0.02(+0.58%)
Jul 16, 2021 3.302 3.302 3.133 3.165 277,994 -0.10(-3.07%)
Jul 15, 2021 3.283 3.347 3.238 3.265 299,404 -0.05(-1.65%)
Jul 14, 2021 3.429 3.502 3.283 3.320 446,869 -0.09(-2.67%)
Jul 13, 2021 3.502 3.584 3.347 3.411 419,616 -0.11(-3.11%)
Jul 12, 2021 3.584 3.621 3.466 3.520 406,737 -0.11(-3.01%)
Jul 09, 2021 3.612 3.657 3.530 3.630 159,006 +0.05(+1.27%)
Jul 08, 2021 3.520 3.639 3.402 3.584 382,229 +0.07(+2.08%)
Jul 07, 2021 3.730 3.772 3.493 3.511 539,481 -0.26(-6.78%)
Jul 06, 2021 3.785 3.849 3.703 3.767 300,742 -0.03(-0.72%)
Jul 02, 2021 3.739 3.821 3.730 3.794 280,111 +0.10(+2.72%)
Jul 01, 2021 3.885 3.904 3.648 3.694 487,542 -0.16(-4.03%)
Jun 30, 2021 3.867 3.913 3.748 3.849 505,414 +0.05(+1.20%)
Jun 29, 2021 3.867 3.908 3.758 3.803 374,129 -0.08(-2.11%)
Jun 28, 2021 4.250 4.259 3.739 3.885 981,866 -0.31(-7.39%)
Jun 25, 2021 4.077 4.241 4.013 4.195 5,418,569 +0.18(+4.55%)
Jun 24, 2021 3.867 4.013 3.721 4.013 975,922 +0.16(+4.27%)
Jun 23, 2021 3.876 3.913 3.821 3.849 504,699 +0.04(+0.96%)
Jun 22, 2021 3.557 3.876 3.484 3.812 786,902 +0.27(+7.73%)
Jun 21, 2021 3.457 3.557 3.457 3.539 470,073 +0.10(+2.92%)
Jun 18, 2021 3.475 3.543 3.420 3.438 709,051 -0.14(-3.83%)
Jun 17, 2021 3.739 3.810 3.520 3.575 572,575 -0.15(-3.92%)
Jun 16, 2021 3.694 3.812 3.694 3.721 577,261 +0.03(+0.74%)
Jun 15, 2021 3.721 3.767 3.630 3.694 394,064 +0.01(+0.25%)
Jun 14, 2021 3.831 3.913 3.666 3.685 609,991 -0.11(-2.88%)
Jun 11, 2021 3.858 3.922 3.767 3.794 564,610 -0.05(-1.42%)
Jun 10, 2021 3.949 3.949 3.849 3.849 264,824 -0.03(-0.71%)
Jun 09, 2021 3.940 3.958 3.876 3.876 167,510 -0.06(-1.62%)
Jun 08, 2021 3.904 4.004 3.876 3.940 187,211 +0.01(+0.23%)
Jun 07, 2021 3.940 4.013 3.904 3.931 379,254 +0.03(+0.70%)
Jun 04, 2021 4.068 4.104 3.904 3.904 304,157 -0.11(-2.73%)
Jun 03, 2021 4.177 4.232 3.986 4.013 330,477 -0.17(-4.14%)
Jun 02, 2021 4.305 4.305 4.186 4.186 290,239 -0.08(-1.92%)
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.