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

Ardmore Shipping Corp (NY: ASC )

17.42 +0.15 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 3.448 3.484 3.375 3.375 276,786 -0.08(-2.37%)
Aug 28, 2020 3.384 3.520 3.365 3.457 278,166 +0.02(+0.53%)
Aug 27, 2020 3.575 3.603 3.402 3.438 476,828 -0.13(-3.58%)
Aug 26, 2020 3.685 3.685 3.543 3.566 295,880 -0.06(-1.76%)
Aug 25, 2020 3.621 3.703 3.593 3.630 215,470 +0.02(+0.51%)
Aug 24, 2020 3.630 3.676 3.493 3.612 343,254 +0.03(+0.76%)
Aug 21, 2020 3.630 3.712 3.575 3.584 309,305 -0.04(-1.01%)
Aug 20, 2020 3.575 3.630 3.539 3.621 321,669 -0.01(-0.25%)
Aug 19, 2020 3.712 3.730 3.566 3.630 379,143 -0.09(-2.45%)
Aug 18, 2020 3.904 3.904 3.712 3.721 177,572 -0.20(-5.12%)
Aug 17, 2020 3.831 3.922 3.767 3.922 181,385 +0.14(+3.61%)
Aug 14, 2020 3.821 3.849 3.730 3.785 297,902 -0.08(-2.12%)
Aug 13, 2020 3.885 3.967 3.849 3.867 196,059 -0.06(-1.62%)
Aug 12, 2020 3.748 3.967 3.719 3.931 310,679 +0.26(+7.21%)
Aug 11, 2020 3.603 3.913 3.603 3.666 478,928 +0.04(+1.00%)
Aug 10, 2020 3.548 3.676 3.520 3.630 330,686 +0.08(+2.31%)
Aug 07, 2020 3.584 3.603 3.466 3.548 464,342 -0.03(-0.77%)
Aug 06, 2020 3.730 3.730 3.539 3.575 354,232 -0.16(-4.16%)
Aug 05, 2020 3.739 3.758 3.648 3.730 323,637 +0.04(+0.99%)
Aug 04, 2020 3.648 3.776 3.621 3.694 243,667 +0.04(+1.00%)
Aug 03, 2020 3.776 3.780 3.657 3.657 278,213 -0.09(-2.43%)
Jul 31, 2020 3.867 3.867 3.639 3.748 429,913 -0.15(-3.75%)
Jul 30, 2020 4.022 4.059 3.776 3.894 339,746 -0.22(-5.32%)
Jul 29, 2020 4.132 4.332 4.068 4.113 480,931 +0.03(+0.67%)
Jul 28, 2020 3.949 4.214 3.694 4.086 543,556 +0.24(+6.16%)
Jul 27, 2020 3.721 3.867 3.721 3.849 336,576 +0.09(+2.43%)
Jul 24, 2020 3.666 3.821 3.648 3.758 382,547 +0.09(+2.49%)
Jul 23, 2020 3.648 3.693 3.575 3.666 283,896 +0.01(+0.25%)
Jul 22, 2020 3.630 3.685 3.502 3.657 488,904 +0.05(+1.26%)
Jul 21, 2020 3.666 3.803 3.593 3.612 362,734 -0.03(-0.75%)
Jul 20, 2020 3.648 3.694 3.525 3.639 305,007 -0.01(-0.25%)
Jul 17, 2020 3.648 3.736 3.648 3.648 313,581 +0.04(+1.01%)
Jul 16, 2020 3.712 3.847 3.612 3.612 294,593 -0.13(-3.41%)
Jul 15, 2020 3.867 3.986 3.694 3.739 583,800 -0.09(-2.38%)
Jul 14, 2020 3.739 3.867 3.703 3.831 426,002 +0.08(+2.19%)
Jul 13, 2020 4.022 4.022 3.748 3.748 599,692 -0.29(-7.22%)
Jul 10, 2020 3.885 4.095 3.840 4.040 276,522 +0.16(+3.99%)
Jul 09, 2020 4.177 4.177 3.840 3.885 317,232 -0.36(-8.39%)
Jul 08, 2020 4.150 4.296 4.122 4.241 201,091 +0.07(+1.75%)
Jul 07, 2020 4.542 4.578 4.113 4.168 421,832 -0.40(-8.78%)
Jul 06, 2020 3.995 4.592 3.977 4.569 676,776 +0.64(+16.24%)
Jul 02, 2020 4.177 4.191 3.922 3.931 227,730 -0.16(-4.01%)
Jul 01, 2020 3.958 4.177 3.958 4.095 247,616 +0.14(+3.46%)
Jun 30, 2020 4.049 4.049 3.803 3.958 325,445 -0.16(-3.77%)
Jun 29, 2020 3.885 4.113 3.840 4.113 314,116 +0.29(+7.64%)
Jun 26, 2020 3.913 3.913 3.790 3.821 486,599 -0.15(-3.68%)
Jun 25, 2020 3.949 4.022 3.840 3.967 246,576 +0.01(+0.23%)
Jun 24, 2020 4.104 4.104 3.849 3.958 444,348 -0.18(-4.41%)
Jun 23, 2020 4.232 4.241 4.132 4.141 335,453 -0.05(-1.09%)
Jun 22, 2020 4.223 4.296 4.132 4.186 263,386 -0.12(-2.75%)
Jun 19, 2020 4.487 4.556 4.232 4.305 446,908 -0.14(-3.08%)
Jun 18, 2020 4.451 4.633 4.378 4.442 597,483 +0.17(+4.06%)
Jun 17, 2020 4.387 4.387 4.165 4.268 365,767 -0.12(-2.70%)
Jun 16, 2020 4.679 4.688 4.354 4.387 257,618 -0.11(-2.43%)
Jun 15, 2020 4.241 4.688 4.241 4.496 304,348 +0.10(+2.28%)
Jun 12, 2020 4.360 4.423 4.195 4.396 305,358 +0.09(+2.12%)
Jun 11, 2020 4.606 4.731 4.168 4.305 436,077 -0.59(-12.10%)
Jun 10, 2020 5.527 5.568 4.852 4.898 379,872 -0.55(-10.05%)
Jun 09, 2020 5.354 5.527 5.007 5.445 340,044 +0.05(+0.84%)
Jun 08, 2020 5.217 5.454 5.098 5.399 319,499 +0.32(+6.28%)
Jun 05, 2020 5.180 5.235 4.934 5.080 490,437 +0.13(+2.58%)
Jun 04, 2020 5.025 5.034 4.825 4.952 302,281 -0.18(-3.55%)
Jun 03, 2020 5.080 5.281 4.980 5.135 244,578 +0.15(+2.93%)
Jun 02, 2020 5.144 5.144 4.779 4.989 643,073 -0.25(-4.70%)
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.