Skip to main content

Ardmore Shipping Corp (NY: ASC )

16.37 +0.02 (+0.12%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.972 4.164 3.963 4.100 358,459 +0.08(+2.05%)
May 27, 2021 4.118 4.191 3.963 4.018 443,032 -0.05(-1.12%)
May 26, 2021 4.155 4.219 4.063 4.063 306,755 -0.10(-2.41%)
May 25, 2021 4.456 4.511 4.155 4.164 317,836 -0.28(-6.37%)
May 24, 2021 4.593 4.634 4.447 4.447 143,902 -0.16(-3.56%)
May 21, 2021 4.365 4.684 4.337 4.611 451,726 +0.33(+7.68%)
May 20, 2021 4.228 4.337 4.132 4.282 279,844 +0.05(+1.08%)
May 19, 2021 4.255 4.337 4.164 4.237 210,989 -0.20(-4.53%)
May 18, 2021 4.419 4.538 4.337 4.438 299,332 +0.07(+1.67%)
May 17, 2021 4.264 4.419 4.164 4.365 221,231 +0.10(+2.36%)
May 14, 2021 4.292 4.356 4.246 4.264 153,441 -0.01(-0.21%)
May 13, 2021 4.109 4.292 4.082 4.273 329,629 +0.07(+1.74%)
May 12, 2021 4.282 4.301 4.155 4.200 301,958 -0.05(-1.08%)
May 11, 2021 4.091 4.328 3.972 4.246 270,568 +0.03(+0.65%)
May 10, 2021 4.155 4.419 4.146 4.219 478,613 +0.20(+5.00%)
May 07, 2021 4.100 4.237 3.958 4.018 337,650 -0.11(-2.65%)
May 06, 2021 3.990 4.164 3.826 4.127 481,156 +0.15(+3.67%)
May 05, 2021 3.872 4.036 3.662 3.981 494,811 +0.26(+6.86%)
May 04, 2021 3.890 3.999 3.725 3.725 395,542 -0.16(-4.00%)
May 03, 2021 3.598 3.881 3.570 3.881 308,036 +0.30(+8.42%)
Apr 30, 2021 3.662 3.735 3.515 3.579 398,420 -0.12(-3.21%)
Apr 29, 2021 3.835 3.917 3.634 3.698 495,266 +0.03(+0.75%)
Apr 28, 2021 3.534 3.698 3.515 3.671 191,367 +0.14(+3.88%)
Apr 27, 2021 3.625 3.634 3.479 3.534 567,353 -0.07(-2.03%)
Apr 26, 2021 3.570 3.689 3.543 3.607 331,973 +0.16(+4.50%)
Apr 23, 2021 3.415 3.525 3.397 3.452 167,012 +0.03(+0.80%)
Apr 22, 2021 3.552 3.652 3.397 3.424 621,879 -0.13(-3.60%)
Apr 21, 2021 3.561 3.684 3.520 3.552 277,139 -0.03(-0.77%)
Apr 20, 2021 3.771 3.789 3.470 3.579 434,413 -0.23(-6.00%)
Apr 19, 2021 3.625 3.826 3.589 3.808 320,147 +0.18(+5.04%)
Apr 16, 2021 3.570 3.799 3.570 3.625 464,349 +0.12(+3.39%)
Apr 15, 2021 3.607 3.643 3.461 3.506 237,122 -0.10(-2.78%)
Apr 14, 2021 3.452 3.703 3.452 3.607 221,250 +0.16(+4.77%)
Apr 13, 2021 3.534 3.554 3.397 3.442 314,460 -0.11(-3.08%)
Apr 12, 2021 3.753 3.771 3.506 3.552 289,055 -0.17(-4.66%)
Apr 09, 2021 3.844 3.881 3.716 3.725 198,772 -0.12(-3.09%)
Apr 08, 2021 3.899 3.945 3.808 3.844 189,880 -0.06(-1.64%)
Apr 07, 2021 3.972 3.999 3.876 3.908 215,784 -0.06(-1.61%)
Apr 06, 2021 4.100 4.173 3.945 3.972 282,744 -0.09(-2.25%)
Apr 05, 2021 4.164 4.246 3.990 4.063 194,713 -0.05(-1.33%)
Apr 01, 2021 4.118 4.182 4.036 4.118 326,358 -0.03(-0.66%)
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%)
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.