Skip to main content

Ardmore Shipping Corp (NY: ASC )

16.42 +0.07 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.967 4.159 3.958 4.095 358,877 +0.08(+2.05%)
May 27, 2021 4.113 4.186 3.958 4.013 443,549 -0.05(-1.12%)
May 26, 2021 4.150 4.214 4.059 4.059 307,112 -0.10(-2.41%)
May 25, 2021 4.451 4.505 4.150 4.159 318,206 -0.28(-6.37%)
May 24, 2021 4.588 4.629 4.442 4.442 144,069 -0.16(-3.56%)
May 21, 2021 4.360 4.679 4.332 4.606 452,252 +0.33(+7.68%)
May 20, 2021 4.223 4.332 4.127 4.277 280,171 +0.05(+1.08%)
May 19, 2021 4.250 4.332 4.159 4.232 211,235 -0.20(-4.53%)
May 18, 2021 4.414 4.533 4.332 4.433 299,681 +0.07(+1.67%)
May 17, 2021 4.259 4.414 4.159 4.360 221,489 +0.10(+2.36%)
May 14, 2021 4.287 4.350 4.241 4.259 153,619 -0.01(-0.21%)
May 13, 2021 4.104 4.287 4.077 4.268 330,014 +0.07(+1.74%)
May 12, 2021 4.277 4.296 4.150 4.195 302,310 -0.05(-1.08%)
May 11, 2021 4.086 4.323 3.967 4.241 270,884 +0.03(+0.65%)
May 10, 2021 4.150 4.414 4.141 4.214 479,171 +0.20(+5.00%)
May 07, 2021 4.095 4.232 3.954 4.013 338,044 -0.11(-2.65%)
May 06, 2021 3.986 4.159 3.821 4.122 481,717 +0.15(+3.67%)
May 05, 2021 3.867 4.031 3.657 3.977 495,387 +0.26(+6.86%)
May 04, 2021 3.885 3.995 3.721 3.721 396,003 -0.16(-4.00%)
May 03, 2021 3.593 3.876 3.566 3.876 308,395 +0.30(+8.42%)
Apr 30, 2021 3.657 3.730 3.511 3.575 398,884 -0.12(-3.21%)
Apr 29, 2021 3.831 3.913 3.630 3.694 495,844 +0.03(+0.75%)
Apr 28, 2021 3.530 3.694 3.511 3.666 191,590 +0.14(+3.88%)
Apr 27, 2021 3.621 3.630 3.475 3.530 568,014 -0.07(-2.03%)
Apr 26, 2021 3.566 3.685 3.539 3.603 332,360 +0.16(+4.50%)
Apr 23, 2021 3.411 3.520 3.393 3.448 167,207 +0.03(+0.80%)
Apr 22, 2021 3.548 3.648 3.393 3.420 622,604 -0.13(-3.60%)
Apr 21, 2021 3.557 3.680 3.516 3.548 277,462 -0.03(-0.77%)
Apr 20, 2021 3.767 3.785 3.466 3.575 434,920 -0.23(-6.00%)
Apr 19, 2021 3.621 3.821 3.584 3.803 320,521 +0.18(+5.04%)
Apr 16, 2021 3.566 3.794 3.566 3.621 464,890 +0.12(+3.39%)
Apr 15, 2021 3.603 3.639 3.457 3.502 237,398 -0.10(-2.78%)
Apr 14, 2021 3.448 3.698 3.448 3.603 221,508 +0.16(+4.77%)
Apr 13, 2021 3.530 3.550 3.393 3.438 314,827 -0.11(-3.08%)
Apr 12, 2021 3.748 3.767 3.502 3.548 289,392 -0.17(-4.66%)
Apr 09, 2021 3.840 3.876 3.712 3.721 199,003 -0.12(-3.09%)
Apr 08, 2021 3.894 3.940 3.803 3.840 190,101 -0.06(-1.64%)
Apr 07, 2021 3.967 3.995 3.872 3.904 216,035 -0.06(-1.61%)
Apr 06, 2021 4.095 4.168 3.940 3.967 283,074 -0.09(-2.25%)
Apr 05, 2021 4.159 4.241 3.986 4.059 194,940 -0.05(-1.33%)
Apr 01, 2021 4.113 4.177 4.031 4.113 326,739 -0.03(-0.66%)
Mar 31, 2021 4.022 4.186 3.972 4.141 263,640 +0.12(+2.95%)
Mar 30, 2021 4.205 4.259 4.022 4.022 271,714 -0.22(-5.16%)
Mar 29, 2021 4.451 4.560 4.223 4.241 394,164 -0.30(-6.63%)
Mar 26, 2021 4.460 4.715 4.451 4.542 275,206 +0.16(+3.53%)
Mar 25, 2021 4.268 4.487 4.177 4.387 511,594 +0.08(+1.91%)
Mar 24, 2021 4.296 4.597 4.296 4.305 370,167 +0.05(+1.07%)
Mar 23, 2021 4.405 4.419 4.159 4.259 509,970 -0.23(-5.08%)
Mar 22, 2021 4.633 4.834 4.469 4.487 293,287 -0.20(-4.28%)
Mar 19, 2021 4.670 4.916 4.533 4.688 553,702 +0.00(+0.00%)
Mar 18, 2021 4.651 4.952 4.626 4.688 464,614 +0.00(+0.00%)
Mar 17, 2021 4.560 4.806 4.515 4.688 308,015 +0.12(+2.59%)
Mar 16, 2021 4.889 4.907 4.360 4.569 576,801 -0.22(-4.57%)
Mar 15, 2021 4.889 4.889 4.610 4.788 363,680 -0.05(-0.94%)
Mar 12, 2021 4.487 4.898 4.414 4.834 671,898 +0.36(+8.16%)
Mar 11, 2021 4.469 4.496 4.250 4.469 331,153 +0.07(+1.66%)
Mar 10, 2021 3.885 4.414 3.844 4.396 537,263 +0.55(+14.22%)
Mar 09, 2021 3.904 4.022 3.812 3.849 243,836 -0.02(-0.47%)
Mar 08, 2021 3.913 4.022 3.803 3.867 226,342 -0.02(-0.47%)
Mar 05, 2021 4.013 4.031 3.782 3.885 388,030 -0.02(-0.47%)
Mar 04, 2021 3.894 4.104 3.803 3.904 357,570 +0.03(+0.71%)
Mar 03, 2021 3.721 3.995 3.694 3.876 361,419 +0.18(+4.94%)
Mar 02, 2021 3.484 3.785 3.466 3.694 358,438 +0.23(+6.58%)
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.