Skip to main content

Ardmore Shipping Corp (NY: ASC )

16.38 +0.03 (+0.18%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 3.867 3.913 3.748 3.849 505,414 +0.05(+1.20%)
Jun 29, 2021 3.867 3.908 3.758 3.803 374,129 -0.08(-2.11%)
Jun 28, 2021 4.250 4.259 3.739 3.885 981,866 -0.31(-7.39%)
Jun 25, 2021 4.077 4.241 4.013 4.195 5,418,569 +0.18(+4.55%)
Jun 24, 2021 3.867 4.013 3.721 4.013 975,922 +0.16(+4.27%)
Jun 23, 2021 3.876 3.913 3.821 3.849 504,699 +0.04(+0.96%)
Jun 22, 2021 3.557 3.876 3.484 3.812 786,902 +0.27(+7.73%)
Jun 21, 2021 3.457 3.557 3.457 3.539 470,073 +0.10(+2.92%)
Jun 18, 2021 3.475 3.543 3.420 3.438 709,051 -0.14(-3.83%)
Jun 17, 2021 3.739 3.810 3.520 3.575 572,575 -0.15(-3.92%)
Jun 16, 2021 3.694 3.812 3.694 3.721 577,261 +0.03(+0.74%)
Jun 15, 2021 3.721 3.767 3.630 3.694 394,064 +0.01(+0.25%)
Jun 14, 2021 3.831 3.913 3.666 3.685 609,991 -0.11(-2.88%)
Jun 11, 2021 3.858 3.922 3.767 3.794 564,610 -0.05(-1.42%)
Jun 10, 2021 3.949 3.949 3.849 3.849 264,824 -0.03(-0.71%)
Jun 09, 2021 3.940 3.958 3.876 3.876 167,510 -0.06(-1.62%)
Jun 08, 2021 3.904 4.004 3.876 3.940 187,211 +0.01(+0.23%)
Jun 07, 2021 3.940 4.013 3.904 3.931 379,254 +0.03(+0.70%)
Jun 04, 2021 4.068 4.104 3.904 3.904 304,157 -0.11(-2.73%)
Jun 03, 2021 4.177 4.232 3.986 4.013 330,477 -0.17(-4.14%)
Jun 02, 2021 4.305 4.305 4.186 4.186 290,239 -0.08(-1.92%)
Jun 01, 2021 4.177 4.305 4.141 4.268 289,808 +0.17(+4.23%)
May 28, 2021 3.967 4.159 3.958 4.095 358,877 +0.08(+2.05%)
May 27, 2021 4.113 4.186 3.958 4.013 443,549 -0.05(-1.12%)
May 26, 2021 4.150 4.214 4.059 4.059 307,112 -0.10(-2.41%)
May 25, 2021 4.451 4.505 4.150 4.159 318,206 -0.28(-6.37%)
May 24, 2021 4.588 4.629 4.442 4.442 144,069 -0.16(-3.56%)
May 21, 2021 4.360 4.679 4.332 4.606 452,252 +0.33(+7.68%)
May 20, 2021 4.223 4.332 4.127 4.277 280,171 +0.05(+1.08%)
May 19, 2021 4.250 4.332 4.159 4.232 211,235 -0.20(-4.53%)
May 18, 2021 4.414 4.533 4.332 4.433 299,681 +0.07(+1.67%)
May 17, 2021 4.259 4.414 4.159 4.360 221,489 +0.10(+2.36%)
May 14, 2021 4.287 4.350 4.241 4.259 153,619 -0.01(-0.21%)
May 13, 2021 4.104 4.287 4.077 4.268 330,014 +0.07(+1.74%)
May 12, 2021 4.277 4.296 4.150 4.195 302,310 -0.05(-1.08%)
May 11, 2021 4.086 4.323 3.967 4.241 270,884 +0.03(+0.65%)
May 10, 2021 4.150 4.414 4.141 4.214 479,171 +0.20(+5.00%)
May 07, 2021 4.095 4.232 3.954 4.013 338,044 -0.11(-2.65%)
May 06, 2021 3.986 4.159 3.821 4.122 481,717 +0.15(+3.67%)
May 05, 2021 3.867 4.031 3.657 3.977 495,387 +0.26(+6.86%)
May 04, 2021 3.885 3.995 3.721 3.721 396,003 -0.16(-4.00%)
May 03, 2021 3.593 3.876 3.566 3.876 308,395 +0.30(+8.42%)
Apr 30, 2021 3.657 3.730 3.511 3.575 398,884 -0.12(-3.21%)
Apr 29, 2021 3.831 3.913 3.630 3.694 495,844 +0.03(+0.75%)
Apr 28, 2021 3.530 3.694 3.511 3.666 191,590 +0.14(+3.88%)
Apr 27, 2021 3.621 3.630 3.475 3.530 568,014 -0.07(-2.03%)
Apr 26, 2021 3.566 3.685 3.539 3.603 332,360 +0.16(+4.50%)
Apr 23, 2021 3.411 3.520 3.393 3.448 167,207 +0.03(+0.80%)
Apr 22, 2021 3.548 3.648 3.393 3.420 622,604 -0.13(-3.60%)
Apr 21, 2021 3.557 3.680 3.516 3.548 277,462 -0.03(-0.77%)
Apr 20, 2021 3.767 3.785 3.466 3.575 434,920 -0.23(-6.00%)
Apr 19, 2021 3.621 3.821 3.584 3.803 320,521 +0.18(+5.04%)
Apr 16, 2021 3.566 3.794 3.566 3.621 464,890 +0.12(+3.39%)
Apr 15, 2021 3.603 3.639 3.457 3.502 237,398 -0.10(-2.78%)
Apr 14, 2021 3.448 3.698 3.448 3.603 221,508 +0.16(+4.77%)
Apr 13, 2021 3.530 3.550 3.393 3.438 314,827 -0.11(-3.08%)
Apr 12, 2021 3.748 3.767 3.502 3.548 289,392 -0.17(-4.66%)
Apr 09, 2021 3.840 3.876 3.712 3.721 199,003 -0.12(-3.09%)
Apr 08, 2021 3.894 3.940 3.803 3.840 190,101 -0.06(-1.64%)
Apr 07, 2021 3.967 3.995 3.872 3.904 216,035 -0.06(-1.61%)
Apr 06, 2021 4.095 4.168 3.940 3.967 283,074 -0.09(-2.25%)
Apr 05, 2021 4.159 4.241 3.986 4.059 194,940 -0.05(-1.33%)
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.