Skip to main content

Ardmore Shipping Corp (NY: ASC )

16.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.050 3.132 3.022 3.086 87,070 +0.05(+1.50%)
Dec 30, 2021 3.068 3.105 3.022 3.041 162,212 -0.03(-0.89%)
Dec 29, 2021 3.178 3.178 3.022 3.068 188,177 -0.03(-0.88%)
Dec 28, 2021 3.105 3.168 3.082 3.095 128,778 -0.01(-0.29%)
Dec 27, 2021 3.223 3.242 3.086 3.105 71,005 -0.10(-3.13%)
Dec 23, 2021 3.196 3.232 3.196 3.205 139,390 -0.06(-1.96%)
Dec 22, 2021 3.251 3.315 3.196 3.269 55,790 +0.02(+0.56%)
Dec 21, 2021 3.205 3.278 3.205 3.251 152,018 +0.07(+2.30%)
Dec 20, 2021 3.041 3.205 2.977 3.178 152,797 +0.05(+1.46%)
Dec 17, 2021 3.050 3.187 3.000 3.132 348,208 +0.10(+3.31%)
Dec 16, 2021 3.406 3.429 3.022 3.032 480,695 -0.31(-9.29%)
Dec 15, 2021 3.196 3.369 3.150 3.342 310,155 +0.15(+4.57%)
Dec 14, 2021 3.351 3.351 3.196 3.196 127,527 -0.16(-4.89%)
Dec 13, 2021 3.680 3.698 3.360 3.360 176,416 -0.34(-9.14%)
Dec 10, 2021 3.506 3.698 3.483 3.698 358,528 +0.22(+6.30%)
Dec 09, 2021 3.543 3.561 3.452 3.479 80,633 -0.09(-2.56%)
Dec 08, 2021 3.497 3.671 3.497 3.570 499,370 +0.06(+1.82%)
Dec 07, 2021 3.452 3.552 3.397 3.506 260,851 +0.11(+3.23%)
Dec 06, 2021 3.196 3.461 3.196 3.397 211,543 +0.14(+4.20%)
Dec 03, 2021 3.378 3.378 3.223 3.260 194,867 -0.11(-3.25%)
Dec 02, 2021 3.287 3.369 3.214 3.369 172,000 +0.11(+3.36%)
Dec 01, 2021 3.351 3.369 3.155 3.260 191,953 -0.09(-2.72%)
Nov 30, 2021 3.442 3.525 3.086 3.351 559,407 -0.14(-3.93%)
Nov 29, 2021 3.589 3.643 3.442 3.488 562,795 +0.01(+0.26%)
Nov 26, 2021 3.424 3.543 3.388 3.479 182,086 -0.21(-5.69%)
Nov 24, 2021 3.497 3.707 3.470 3.689 139,168 +0.17(+4.94%)
Nov 23, 2021 3.598 3.643 3.470 3.515 186,849 -0.07(-2.04%)
Nov 22, 2021 3.543 3.652 3.515 3.589 131,146 +0.05(+1.29%)
Nov 19, 2021 3.616 3.634 3.506 3.543 200,954 -0.07(-2.02%)
Nov 18, 2021 3.680 3.616 3.570 3.616 191,456 -0.06(-1.74%)
Nov 17, 2021 3.662 3.735 3.589 3.680 102,235 +0.00(+0.00%)
Nov 16, 2021 3.716 3.725 3.579 3.680 270,449 -0.05(-1.23%)
Nov 15, 2021 3.771 3.789 3.625 3.725 119,224 -0.06(-1.69%)
Nov 12, 2021 3.735 3.835 3.735 3.789 66,807 +0.03(+0.73%)
Nov 11, 2021 3.552 3.853 3.552 3.762 205,931 +0.18(+5.10%)
Nov 10, 2021 3.652 3.579 255,412 -0.16(-4.39%)
Nov 09, 2021 3.716 3.799 3.602 3.744 116,684 +0.02(+0.49%)
Nov 08, 2021 3.762 3.872 3.725 3.725 137,296 -0.04(-0.97%)
Nov 05, 2021 3.817 3.819 3.707 3.762 59,741 -0.05(-1.44%)
Nov 04, 2021 3.935 3.935 3.789 3.817 85,261 -0.08(-2.11%)
Nov 03, 2021 3.780 3.945 3.762 3.899 98,397 +0.09(+2.40%)
Nov 02, 2021 3.954 3.954 3.789 3.808 127,368 -0.16(-4.14%)
Nov 01, 2021 3.662 3.972 3.625 3.972 203,999 +0.35(+9.57%)
Oct 29, 2021 3.671 3.753 3.602 3.625 106,793 -0.05(-1.49%)
Oct 28, 2021 3.725 3.753 3.671 3.680 150,189 +0.01(+0.25%)
Oct 27, 2021 3.607 3.707 3.589 3.671 200,512 +0.06(+1.77%)
Oct 26, 2021 3.561 3.607 218,572 -0.11(-2.95%)
Oct 25, 2021 3.707 3.835 3.652 3.716 197,233 +0.01(+0.25%)
Oct 22, 2021 3.616 3.835 3.616 3.707 296,753 +0.11(+3.05%)
Oct 21, 2021 3.817 3.853 3.552 3.598 288,099 -0.26(-6.64%)
Oct 20, 2021 4.018 4.018 3.808 3.853 273,487 -0.12(-2.99%)
Oct 19, 2021 4.009 4.009 3.908 3.972 436,513 +0.05(+1.40%)
Oct 18, 2021 3.671 3.969 3.662 3.917 735,197 +0.37(+10.57%)
Oct 15, 2021 3.452 3.616 3.388 3.543 397,483 +0.15(+4.30%)
Oct 14, 2021 3.433 3.433 3.360 3.397 209,248 +0.04(+1.09%)
Oct 13, 2021 3.433 3.461 3.315 3.360 172,434 -0.06(-1.87%)
Oct 12, 2021 3.616 3.616 3.388 3.424 269,844 -0.17(-4.82%)
Oct 11, 2021 3.643 3.678 3.515 3.598 300,840 +0.00(+0.00%)
Oct 08, 2021 3.470 3.643 3.470 3.598 385,983 +0.18(+5.35%)
Oct 07, 2021 3.552 3.611 3.415 3.415 182,137 -0.12(-3.36%)
Oct 06, 2021 3.662 3.680 3.520 3.534 206,509 -0.18(-4.91%)
Oct 05, 2021 3.817 3.853 3.680 3.716 242,056 -0.08(-2.16%)
Oct 04, 2021 3.890 3.908 3.767 3.799 414,215 -0.08(-2.12%)
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.