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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 3.617 3.698 3.550 3.572 108,378 -0.05(-1.49%)
Oct 28, 2021 3.671 3.698 3.617 3.626 152,418 +0.01(+0.25%)
Oct 27, 2021 3.554 3.653 3.536 3.617 203,488 +0.06(+1.77%)
Oct 26, 2021 3.509 3.554 221,817 -0.11(-2.95%)
Oct 25, 2021 3.653 3.779 3.599 3.662 200,161 +0.01(+0.25%)
Oct 22, 2021 3.563 3.779 3.563 3.653 301,158 +0.11(+3.05%)
Oct 21, 2021 3.761 3.797 3.500 3.545 292,375 -0.25(-6.64%)
Oct 20, 2021 3.959 3.959 3.752 3.797 277,547 -0.12(-2.99%)
Oct 19, 2021 3.950 3.950 3.851 3.914 442,992 +0.05(+1.40%)
Oct 18, 2021 3.617 3.911 3.608 3.860 746,110 +0.37(+10.57%)
Oct 15, 2021 3.401 3.563 3.338 3.491 403,384 +0.14(+4.30%)
Oct 14, 2021 3.383 3.383 3.311 3.347 212,354 +0.04(+1.09%)
Oct 13, 2021 3.383 3.410 3.266 3.311 174,994 -0.06(-1.87%)
Oct 12, 2021 3.563 3.563 3.338 3.374 273,850 -0.17(-4.82%)
Oct 11, 2021 3.590 3.624 3.464 3.545 305,305 +0.00(+0.00%)
Oct 08, 2021 3.419 3.590 3.419 3.545 391,713 +0.18(+5.35%)
Oct 07, 2021 3.500 3.559 3.365 3.365 184,841 -0.12(-3.36%)
Oct 06, 2021 3.608 3.626 3.469 3.482 209,574 -0.18(-4.91%)
Oct 05, 2021 3.761 3.797 3.626 3.662 245,649 -0.08(-2.16%)
Oct 04, 2021 3.833 3.851 3.711 3.743 420,364 -0.08(-2.12%)
Oct 01, 2021 3.761 3.869 3.689 3.824 420,520 +0.09(+2.41%)
Sep 30, 2021 3.626 3.743 3.563 3.734 386,608 +0.11(+2.98%)
Sep 29, 2021 3.644 3.779 3.525 3.626 470,724 -0.08(-2.18%)
Sep 28, 2021 3.671 3.734 3.574 3.707 330,130 +0.07(+1.98%)
Sep 27, 2021 3.419 3.680 3.397 3.635 1,460,467 +0.27(+8.02%)
Sep 24, 2021 3.149 3.401 3.149 3.365 419,658 +0.17(+5.35%)
Sep 23, 2021 3.230 3.230 3.140 3.194 172,372 +0.01(+0.28%)
Sep 22, 2021 3.140 3.221 3.122 3.185 165,983 +0.08(+2.61%)
Sep 21, 2021 3.023 3.122 2.987 3.104 199,164 +0.13(+4.55%)
Sep 20, 2021 2.969 3.005 2.897 2.969 259,784 -0.10(-3.23%)
Sep 17, 2021 3.014 3.104 3.014 3.068 94,465 +0.03(+0.89%)
Sep 16, 2021 3.131 3.140 3.032 3.041 169,265 -0.10(-3.15%)
Sep 15, 2021 3.095 3.167 3.095 3.140 223,826 +0.05(+1.75%)
Sep 14, 2021 3.194 3.194 3.059 3.086 184,481 -0.09(-2.83%)
Sep 13, 2021 3.203 3.239 3.131 3.176 255,470 +0.01(+0.28%)
Sep 10, 2021 3.356 3.365 3.149 3.167 177,792 -0.13(-4.09%)
Sep 09, 2021 3.239 3.311 3.158 3.302 399,806 +0.12(+3.67%)
Sep 08, 2021 3.311 3.329 3.167 3.185 346,049 -0.12(-3.54%)
Sep 07, 2021 3.257 3.320 3.257 3.302 306,581 +0.02(+0.55%)
Sep 03, 2021 3.239 3.284 3.158 3.284 356,771 +0.04(+1.11%)
Sep 02, 2021 3.266 3.284 3.167 3.248 460,069 -0.02(-0.55%)
Sep 01, 2021 3.113 3.284 3.104 3.266 573,835 +0.13(+4.01%)
Aug 31, 2021 3.131 3.140 3.068 3.140 107,577 +0.01(+0.29%)
Aug 30, 2021 3.068 3.158 3.005 3.131 247,009 +0.07(+2.35%)
Aug 27, 2021 2.915 3.068 2.906 3.059 347,151 +0.14(+4.94%)
Aug 26, 2021 2.969 3.041 2.870 2.915 205,699 -0.04(-1.52%)
Aug 25, 2021 2.933 3.001 2.904 2.960 300,456 +0.03(+0.92%)
Aug 24, 2021 2.942 2.960 2.906 2.933 191,168 +0.04(+1.56%)
Aug 23, 2021 2.915 2.941 2.879 2.888 115,380 +0.05(+1.90%)
Aug 20, 2021 2.879 2.897 2.762 2.834 537,459 -0.01(-0.32%)
Aug 19, 2021 2.924 2.926 2.771 2.843 401,477 -0.03(-0.94%)
Aug 18, 2021 2.906 2.946 2.852 2.870 92,622 -0.02(-0.62%)
Aug 17, 2021 2.924 2.942 2.843 2.888 144,462 +0.00(+0.00%)
Aug 16, 2021 2.879 2.924 2.852 2.888 141,415 -0.01(-0.31%)
Aug 13, 2021 2.969 3.049 2.879 2.897 120,614 -0.07(-2.42%)
Aug 12, 2021 3.059 3.077 2.969 2.969 117,802 -0.13(-4.35%)
Aug 11, 2021 2.960 3.113 2.960 3.104 164,116 +0.12(+3.92%)
Aug 10, 2021 2.915 3.005 2.843 2.987 148,527 +0.11(+3.75%)
Aug 09, 2021 3.014 3.046 2.879 2.879 250,656 -0.13(-4.19%)
Aug 06, 2021 2.960 3.014 2.906 3.005 133,345 +0.08(+2.77%)
Aug 05, 2021 2.933 3.005 2.906 2.924 162,250 +0.02(+0.62%)
Aug 04, 2021 3.059 3.059 2.906 2.906 311,865 -0.17(-5.56%)
Aug 03, 2021 3.149 3.158 3.068 3.077 361,101 -0.07(-2.29%)
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.