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

Ardmore Shipping Corp (NY: ASC )

22.36 -0.20 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 6.045 6.236 5.670 6.008 1,022,157 -0.32(-5.05%)
Apr 29, 2020 6.638 6.757 6.045 6.328 1,037,096 -0.51(-7.48%)
Apr 28, 2020 7.122 7.232 6.428 6.839 844,808 +0.33(+5.05%)
Apr 27, 2020 6.209 6.574 6.036 6.510 1,000,478 +0.69(+11.93%)
Apr 24, 2020 5.579 5.908 5.488 5.816 700,904 +0.24(+4.26%)
Apr 23, 2020 5.835 5.880 5.250 5.579 764,862 -0.06(-1.13%)
Apr 22, 2020 5.798 5.798 5.428 5.643 689,128 +0.23(+4.22%)
Apr 21, 2020 5.305 5.707 5.296 5.415 1,038,906 +0.31(+6.08%)
Apr 20, 2020 5.022 5.186 4.812 5.104 1,324,200 +0.32(+6.68%)
Apr 17, 2020 4.748 4.858 4.639 4.785 234,364 +0.14(+2.95%)
Apr 16, 2020 4.401 4.657 4.292 4.648 357,776 +0.32(+7.38%)
Apr 15, 2020 4.419 4.639 4.310 4.328 196,366 -0.23(-5.01%)
Apr 14, 2020 4.648 4.730 4.383 4.556 191,602 +0.08(+1.84%)
Apr 13, 2020 4.748 4.949 4.429 4.474 196,917 -0.22(-4.67%)
Apr 09, 2020 4.365 4.712 4.155 4.693 233,817 +0.44(+10.30%)
Apr 08, 2020 4.365 4.511 4.191 4.255 286,202 +0.04(+0.87%)
Apr 07, 2020 4.547 4.556 4.072 4.219 490,440 -0.16(-3.75%)
Apr 06, 2020 4.209 4.465 4.109 4.383 293,176 +0.17(+4.12%)
Apr 03, 2020 4.282 4.282 4.018 4.209 377,174 -0.09(-2.12%)
Apr 02, 2020 4.766 4.931 4.126 4.301 659,663 -0.48(-10.11%)
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.