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

Ardmore Shipping Corp (NY: ASC )

15.91 +0.12 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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, 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%)
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%)
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.