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 (%)
Dec 31, 2020 2.946 2.946 2.946 184,203 +0.03(+0.93%)
Dec 30, 2020 2.838 2.964 2.820 2.919 184,203 +0.06(+2.21%)
Dec 29, 2020 2.901 2.928 2.783 2.856 260,162 -0.07(-2.46%)
Dec 28, 2020 2.910 3.018 2.892 2.928 249,454 +0.04(+1.25%)
Dec 24, 2020 2.919 2.937 2.829 2.892 87,366 -0.01(-0.31%)
Dec 23, 2020 2.720 2.905 2.711 2.901 231,450 +0.22(+8.05%)
Dec 22, 2020 2.774 2.792 2.684 2.684 277,351 -0.09(-3.25%)
Dec 21, 2020 2.847 2.883 2.747 2.774 437,157 -0.07(-2.53%)
Dec 18, 2020 2.973 2.991 2.847 2.847 330,817 -0.12(-3.95%)
Dec 17, 2020 2.955 3.018 2.905 2.964 228,560 +0.02(+0.61%)
Dec 16, 2020 3.099 3.117 2.946 2.946 181,095 -0.09(-2.97%)
Dec 15, 2020 3.009 3.135 2.991 3.036 280,303 +0.06(+2.12%)
Dec 14, 2020 3.198 3.198 2.973 2.973 385,663 -0.15(-4.90%)
Dec 11, 2020 3.207 3.207 3.036 3.126 202,486 -0.09(-2.80%)
Dec 10, 2020 3.027 3.261 3.000 3.216 263,387 +0.19(+6.25%)
Dec 09, 2020 3.027 3.081 2.973 3.027 188,464 +0.05(+1.51%)
Dec 08, 2020 2.955 3.063 2.955 2.982 187,371 -0.04(-1.19%)
Dec 07, 2020 3.045 3.063 2.964 3.018 302,132 -0.09(-2.90%)
Dec 04, 2020 2.946 3.153 2.946 3.108 245,337 +0.22(+7.48%)
Dec 03, 2020 2.955 3.009 2.869 2.892 246,792 -0.03(-0.93%)
Dec 02, 2020 2.919 3.027 2.901 2.919 297,392 +0.01(+0.31%)
Dec 01, 2020 3.054 3.063 2.901 2.910 367,894 -0.07(-2.42%)
Nov 30, 2020 3.117 3.171 2.973 2.982 402,997 -0.14(-4.61%)
Nov 27, 2020 3.126 3.189 3.072 3.126 270,426 -0.05(-1.42%)
Nov 25, 2020 3.126 3.288 3.063 3.171 341,030 +0.01(+0.28%)
Nov 24, 2020 3.108 3.261 3.094 3.162 438,471 +0.09(+2.93%)
Nov 23, 2020 2.792 3.261 2.783 3.072 1,209,355 +0.33(+12.17%)
Nov 20, 2020 2.657 2.792 2.657 2.738 560,724 +0.05(+1.67%)
Nov 19, 2020 2.639 2.720 2.599 2.693 334,060 +0.05(+1.70%)
Nov 18, 2020 2.657 2.810 2.648 2.648 397,723 +0.01(+0.34%)
Nov 17, 2020 2.702 2.765 2.639 2.639 322,443 -0.01(-0.34%)
Nov 16, 2020 2.630 2.698 2.567 2.648 463,938 +0.10(+3.89%)
Nov 13, 2020 2.639 2.675 2.540 2.549 537,855 -0.03(-1.05%)
Nov 12, 2020 2.973 2.973 2.567 2.576 580,700 -0.42(-14.11%)
Nov 11, 2020 3.018 3.135 2.923 3.000 532,315 +0.00(+0.00%)
Nov 10, 2020 2.937 3.009 2.883 3.000 259,052 +0.15(+5.38%)
Nov 09, 2020 2.792 3.018 2.702 2.847 793,053 +0.36(+14.49%)
Nov 06, 2020 2.504 2.554 2.459 2.486 435,724 -0.03(-1.08%)
Nov 05, 2020 2.504 2.585 2.468 2.513 319,408 +0.07(+2.95%)
Nov 04, 2020 2.657 2.711 2.432 2.441 706,929 -0.20(-7.51%)
Nov 03, 2020 2.720 2.747 2.585 2.639 760,625 -0.07(-2.66%)
Nov 02, 2020 2.558 2.729 2.459 2.711 772,916 +0.19(+7.50%)
Oct 30, 2020 2.576 2.594 2.351 2.522 540,631 -0.04(-1.41%)
Oct 29, 2020 2.459 2.576 2.351 2.558 550,074 +0.05(+2.16%)
Oct 28, 2020 2.522 2.576 2.477 2.504 491,270 -0.08(-3.14%)
Oct 27, 2020 2.594 2.647 2.531 2.585 313,254 +0.00(+0.00%)
Oct 26, 2020 2.621 2.635 2.504 2.585 953,261 -0.11(-4.01%)
Oct 23, 2020 2.729 2.765 2.630 2.693 487,345 -0.03(-0.99%)
Oct 22, 2020 2.729 2.765 2.711 2.720 290,014 -0.03(-0.98%)
Oct 21, 2020 2.792 2.792 2.711 2.747 259,578 -0.04(-1.29%)
Oct 20, 2020 2.829 2.874 2.720 2.783 320,465 -0.01(-0.32%)
Oct 19, 2020 2.883 2.919 2.779 2.792 389,356 -0.08(-2.82%)
Oct 16, 2020 2.892 3.009 2.820 2.874 247,113 -0.04(-1.24%)
Oct 15, 2020 2.801 2.964 2.801 2.910 270,103 +0.05(+1.89%)
Oct 14, 2020 2.919 3.024 2.856 2.856 243,590 -0.05(-1.86%)
Oct 13, 2020 2.982 3.018 2.865 2.910 293,915 -0.12(-3.87%)
Oct 12, 2020 3.117 3.117 3.018 3.027 301,822 -0.12(-3.73%)
Oct 09, 2020 3.288 3.313 3.117 3.144 124,445 -0.10(-3.06%)
Oct 08, 2020 3.153 3.270 3.108 3.243 189,404 +0.14(+4.35%)
Oct 07, 2020 3.198 3.198 3.027 3.108 357,477 +0.00(+0.00%)
Oct 06, 2020 3.324 3.396 3.054 3.108 430,102 -0.19(-5.74%)
Oct 05, 2020 3.216 3.342 3.189 3.297 287,395 +0.10(+3.10%)
Oct 02, 2020 3.072 3.220 3.018 3.198 223,468 +0.07(+2.31%)
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.