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

Ardmore Shipping Corp (NY: ASC )

17.65 +0.23 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 29, 2022 7.752 7.871 7.405 7.442 894,438 -0.18(-2.40%)
Jul 28, 2022 7.771 7.907 7.232 7.624 893,858 -0.14(-1.76%)
Jul 27, 2022 7.880 7.981 7.474 7.761 842,033 +0.01(+0.12%)
Jul 26, 2022 7.497 7.789 7.398 7.752 576,062 +0.38(+5.20%)
Jul 25, 2022 7.195 7.442 7.095 7.369 469,543 +0.22(+3.07%)
Jul 22, 2022 7.506 7.551 7.067 7.150 411,705 -0.36(-4.74%)
Jul 21, 2022 7.497 7.615 7.216 7.506 486,811 -0.01(-0.12%)
Jul 20, 2022 7.287 7.542 7.188 7.515 678,614 +0.22(+3.00%)
Jul 19, 2022 6.702 7.426 6.684 7.296 1,091,424 +0.65(+9.75%)
Jul 18, 2022 6.492 6.739 6.447 6.647 503,825 +0.23(+3.56%)
Jul 15, 2022 6.401 6.474 6.163 6.419 446,739 +0.15(+2.33%)
Jul 14, 2022 6.145 6.282 5.999 6.273 429,567 -0.05(-0.72%)
Jul 13, 2022 5.953 6.383 5.953 6.319 449,148 +0.26(+4.22%)
Jul 12, 2022 6.027 6.136 5.844 6.063 714,783 -0.10(-1.63%)
Jul 11, 2022 6.300 6.337 6.045 6.163 310,955 -0.17(-2.74%)
Jul 08, 2022 6.355 6.364 6.063 6.337 411,516 +0.08(+1.31%)
Jul 07, 2022 6.100 6.396 5.981 6.255 476,635 +0.34(+5.71%)
Jul 06, 2022 6.355 6.447 5.771 5.917 1,157,624 -0.41(-6.49%)
Jul 05, 2022 6.255 6.355 6.127 6.328 677,351 -0.04(-0.57%)
Jul 01, 2022 6.392 6.419 5.999 6.364 703,484 +0.00(+0.00%)
Jun 30, 2022 6.392 6.574 6.300 6.364 631,113 -0.14(-2.11%)
Jun 29, 2022 6.812 6.857 6.419 6.501 641,961 -0.27(-4.04%)
Jun 28, 2022 6.830 6.985 6.693 6.775 620,213 +0.03(+0.41%)
Jun 27, 2022 6.392 6.821 6.310 6.748 966,164 +0.36(+5.57%)
Jun 24, 2022 6.547 6.757 6.300 6.392 5,294,618 -0.10(-1.55%)
Jun 23, 2022 6.784 6.830 6.355 6.492 1,233,537 -0.23(-3.40%)
Jun 22, 2022 6.857 7.040 6.611 6.720 977,102 -0.31(-4.42%)
Jun 21, 2022 6.638 7.214 6.620 7.031 1,193,308 +0.46(+6.94%)
Jun 17, 2022 6.784 6.976 6.538 6.574 1,108,744 -0.35(-5.01%)
Jun 16, 2022 6.921 7.008 6.666 6.921 1,042,091 -0.20(-2.82%)
Jun 15, 2022 6.848 7.241 6.720 7.122 775,178 +0.17(+2.50%)
Jun 14, 2022 6.702 7.152 6.593 6.949 550,854 +0.27(+4.10%)
Jun 13, 2022 6.757 6.812 6.383 6.675 893,844 -0.28(-4.07%)
Jun 10, 2022 6.857 7.086 6.775 6.958 445,803 -0.05(-0.65%)
Jun 09, 2022 7.058 7.177 6.867 7.004 682,882 -0.16(-2.17%)
Jun 08, 2022 7.341 7.351 6.994 7.159 630,075 -0.21(-2.85%)
Jun 07, 2022 7.214 7.396 6.949 7.369 1,459,698 +0.03(+0.37%)
Jun 06, 2022 7.305 7.524 7.245 7.341 1,521,270 +0.26(+3.61%)
Jun 03, 2022 6.921 7.095 6.675 7.086 757,167 +0.13(+1.84%)
Jun 02, 2022 7.049 7.309 6.867 6.958 1,226,079 +0.07(+1.06%)
Jun 01, 2022 6.556 7.095 6.410 6.885 1,952,691 +0.51(+8.02%)
May 31, 2022 6.857 6.857 6.246 6.373 1,048,585 -0.47(-6.81%)
May 27, 2022 6.748 6.848 6.273 6.839 955,898 +0.04(+0.54%)
May 26, 2022 7.177 7.204 6.574 6.803 922,287 -0.31(-4.36%)
May 25, 2022 6.794 7.204 6.700 7.113 631,235 +0.37(+5.56%)
May 24, 2022 6.921 6.921 6.611 6.739 724,724 -0.10(-1.47%)
May 23, 2022 6.556 6.885 6.346 6.839 806,722 +0.37(+5.64%)
May 20, 2022 6.483 6.668 6.255 6.474 545,911 +0.01(+0.14%)
May 19, 2022 6.538 6.679 6.255 6.465 810,395 -0.29(-4.32%)
May 18, 2022 7.077 7.095 6.583 6.757 778,763 -0.20(-2.89%)
May 17, 2022 6.794 7.058 6.647 6.958 986,169 +0.30(+4.53%)
May 16, 2022 6.474 6.748 6.300 6.657 856,152 +0.08(+1.25%)
May 13, 2022 6.346 6.720 6.246 6.574 582,180 +0.18(+2.86%)
May 12, 2022 6.373 6.428 5.716 6.392 503,429 +0.03(+0.43%)
May 11, 2022 6.191 6.529 6.154 6.364 822,427 +0.20(+3.26%)
May 10, 2022 5.543 6.182 5.515 6.163 720,207 +0.71(+13.07%)
May 09, 2022 6.529 6.529 5.396 5.451 1,153,354 -0.94(-14.71%)
May 06, 2022 6.529 6.593 6.264 6.392 655,096 -0.16(-2.37%)
May 05, 2022 6.437 6.711 6.100 6.547 581,834 +0.26(+4.06%)
May 04, 2022 6.300 6.752 5.867 6.291 801,010 +0.15(+2.38%)
May 03, 2022 6.045 6.355 6.008 6.145 757,102 +0.16(+2.75%)
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.