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

Ardmore Shipping Corp (NY: ASC )

15.88 +0.29 (+1.86%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2021 4.027 4.191 3.977 4.146 263,333 +0.12(+2.95%)
Mar 30, 2021 4.209 4.264 4.027 4.027 271,397 -0.22(-5.16%)
Mar 29, 2021 4.456 4.566 4.228 4.246 393,705 -0.30(-6.63%)
Mar 26, 2021 4.465 4.721 4.456 4.547 274,885 +0.16(+3.53%)
Mar 25, 2021 4.273 4.492 4.182 4.392 510,998 +0.08(+1.91%)
Mar 24, 2021 4.301 4.602 4.301 4.310 369,736 +0.05(+1.07%)
Mar 23, 2021 4.410 4.424 4.164 4.264 509,376 -0.23(-5.08%)
Mar 22, 2021 4.639 4.839 4.474 4.492 292,946 -0.20(-4.28%)
Mar 19, 2021 4.675 4.922 4.538 4.693 553,057 +0.00(+0.00%)
Mar 18, 2021 4.657 4.958 4.631 4.693 464,073 +0.00(+0.00%)
Mar 17, 2021 4.566 4.812 4.520 4.693 307,656 +0.12(+2.59%)
Mar 16, 2021 4.894 4.913 4.365 4.575 576,130 -0.22(-4.57%)
Mar 15, 2021 4.894 4.894 4.616 4.794 363,256 -0.05(-0.94%)
Mar 12, 2021 4.492 4.903 4.419 4.839 671,115 +0.37(+8.16%)
Mar 11, 2021 4.474 4.502 4.255 4.474 330,767 +0.07(+1.66%)
Mar 10, 2021 3.890 4.419 3.849 4.401 536,637 +0.55(+14.22%)
Mar 09, 2021 3.908 4.027 3.817 3.853 243,552 -0.02(-0.47%)
Mar 08, 2021 3.917 4.027 3.808 3.872 226,078 -0.02(-0.47%)
Mar 05, 2021 4.018 4.036 3.786 3.890 387,578 -0.02(-0.47%)
Mar 04, 2021 3.899 4.109 3.808 3.908 357,154 +0.03(+0.71%)
Mar 03, 2021 3.725 3.999 3.698 3.881 360,998 +0.18(+4.94%)
Mar 02, 2021 3.488 3.789 3.470 3.698 358,020 +0.23(+6.58%)
Mar 01, 2021 3.634 3.771 3.378 3.470 653,649 -0.13(-3.55%)
Feb 26, 2021 3.735 3.780 3.525 3.598 385,935 -0.17(-4.60%)
Feb 25, 2021 3.799 3.945 3.735 3.771 305,431 -0.06(-1.67%)
Feb 24, 2021 3.799 3.881 3.780 3.835 209,384 +0.07(+1.94%)
Feb 23, 2021 3.972 3.972 3.744 3.762 259,037 -0.17(-4.41%)
Feb 22, 2021 3.817 4.027 3.817 3.935 417,715 +0.06(+1.65%)
Feb 19, 2021 3.735 3.935 3.735 3.872 414,957 +0.16(+4.43%)
Feb 18, 2021 3.817 3.835 3.639 3.707 290,358 -0.10(-2.64%)
Feb 17, 2021 3.780 3.899 3.726 3.808 268,500 +0.00(+0.00%)
Feb 16, 2021 3.926 4.018 3.753 3.808 660,787 -0.04(-0.95%)
Feb 12, 2021 3.552 3.926 3.552 3.844 608,034 +0.26(+7.12%)
Feb 11, 2021 3.598 3.735 3.515 3.589 621,266 +0.03(+0.77%)
Feb 10, 2021 3.534 3.707 3.488 3.561 385,284 +0.03(+0.78%)
Feb 09, 2021 3.607 3.616 3.488 3.534 470,446 -0.08(-2.27%)
Feb 08, 2021 3.479 3.643 3.442 3.616 688,401 +0.18(+5.32%)
Feb 05, 2021 3.287 3.442 3.260 3.433 434,451 +0.20(+6.21%)
Feb 04, 2021 3.159 3.260 3.137 3.232 269,821 +0.08(+2.61%)
Feb 03, 2021 3.077 3.223 3.077 3.150 346,232 +0.06(+2.07%)
Feb 02, 2021 3.077 3.123 2.977 3.086 270,913 +0.05(+1.50%)
Feb 01, 2021 2.977 3.041 2.931 3.041 314,735 +0.12(+4.06%)
Jan 29, 2021 2.913 3.223 2.876 2.922 687,433 +0.00(+0.00%)
Jan 28, 2021 3.032 3.059 2.895 2.922 394,866 -0.07(-2.44%)
Jan 27, 2021 3.041 3.278 2.935 2.995 475,588 -0.13(-4.09%)
Jan 26, 2021 3.041 3.251 3.009 3.123 412,575 +0.13(+4.27%)
Jan 25, 2021 3.022 3.068 2.913 2.995 342,799 -0.06(-2.09%)
Jan 22, 2021 3.013 3.059 2.954 3.059 228,122 +0.02(+0.60%)
Jan 21, 2021 3.022 3.086 2.940 3.041 182,043 +0.03(+0.91%)
Jan 20, 2021 3.004 3.059 2.922 3.013 344,240 +0.03(+0.92%)
Jan 19, 2021 3.315 3.324 2.895 2.986 949,551 -0.27(-8.40%)
Jan 15, 2021 3.552 3.561 3.242 3.260 280,471 -0.30(-8.46%)
Jan 14, 2021 3.333 3.634 3.333 3.561 234,198 +0.26(+7.73%)
Jan 13, 2021 3.497 3.547 3.251 3.305 374,113 -0.17(-4.99%)
Jan 12, 2021 3.360 3.589 3.351 3.479 272,365 +0.17(+5.25%)
Jan 11, 2021 3.287 3.342 3.269 3.305 519,759 -0.05(-1.36%)
Jan 08, 2021 3.242 3.369 3.196 3.351 323,073 +0.17(+5.46%)
Jan 07, 2021 3.068 3.205 3.013 3.178 239,873 +0.13(+4.19%)
Jan 06, 2021 3.059 3.123 2.968 3.050 273,473 +0.08(+2.77%)
Jan 05, 2021 3.050 3.132 2.940 2.968 265,084 -0.05(-1.52%)
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.