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

Ardmore Shipping Corp (NY: ASC )

15.73 +0.14 (+0.90%)
Streaming Delayed Price Updated: 2:22 PM 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 (%)
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%)
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%)
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.