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 (%)
Aug 31, 2020 3.405 3.441 3.333 3.333 280,241 -0.08(-2.37%)
Aug 28, 2020 3.342 3.477 3.324 3.414 281,638 +0.02(+0.53%)
Aug 27, 2020 3.531 3.558 3.360 3.396 482,780 -0.13(-3.58%)
Aug 26, 2020 3.639 3.639 3.500 3.522 299,574 -0.06(-1.76%)
Aug 25, 2020 3.576 3.657 3.549 3.585 218,159 +0.02(+0.51%)
Aug 24, 2020 3.585 3.630 3.450 3.567 347,539 +0.03(+0.76%)
Aug 21, 2020 3.585 3.666 3.531 3.540 313,166 -0.04(-1.01%)
Aug 20, 2020 3.531 3.585 3.495 3.576 325,684 -0.01(-0.25%)
Aug 19, 2020 3.666 3.684 3.522 3.585 383,875 -0.09(-2.45%)
Aug 18, 2020 3.855 3.855 3.666 3.675 179,789 -0.20(-5.12%)
Aug 17, 2020 3.783 3.873 3.720 3.873 183,649 +0.14(+3.61%)
Aug 14, 2020 3.774 3.801 3.684 3.738 301,621 -0.08(-2.12%)
Aug 13, 2020 3.837 3.918 3.801 3.819 198,507 -0.06(-1.62%)
Aug 12, 2020 3.702 3.918 3.673 3.882 314,557 +0.26(+7.21%)
Aug 11, 2020 3.558 3.864 3.558 3.621 484,906 +0.04(+1.00%)
Aug 10, 2020 3.504 3.630 3.477 3.585 334,813 +0.08(+2.31%)
Aug 07, 2020 3.540 3.558 3.423 3.504 470,138 -0.03(-0.77%)
Aug 06, 2020 3.684 3.684 3.495 3.531 358,653 -0.15(-4.16%)
Aug 05, 2020 3.693 3.711 3.603 3.684 327,676 +0.04(+0.99%)
Aug 04, 2020 3.603 3.729 3.576 3.648 246,708 +0.04(+1.00%)
Aug 03, 2020 3.729 3.734 3.612 3.612 281,686 -0.09(-2.43%)
Jul 31, 2020 3.819 3.819 3.594 3.702 435,280 -0.14(-3.75%)
Jul 30, 2020 3.973 4.009 3.729 3.846 343,986 -0.22(-5.32%)
Jul 29, 2020 4.081 4.279 4.018 4.063 486,934 +0.03(+0.67%)
Jul 28, 2020 3.900 4.162 3.648 4.036 550,341 +0.23(+6.16%)
Jul 27, 2020 3.675 3.819 3.675 3.801 340,777 +0.09(+2.43%)
Jul 24, 2020 3.621 3.773 3.603 3.711 387,322 +0.09(+2.49%)
Jul 23, 2020 3.603 3.648 3.531 3.621 287,440 +0.01(+0.25%)
Jul 22, 2020 3.585 3.639 3.459 3.612 495,007 +0.05(+1.26%)
Jul 21, 2020 3.621 3.756 3.549 3.567 367,261 -0.03(-0.75%)
Jul 20, 2020 3.603 3.648 3.482 3.594 308,814 -0.01(-0.25%)
Jul 17, 2020 3.603 3.690 3.603 3.603 317,495 +0.04(+1.01%)
Jul 16, 2020 3.666 3.800 3.567 3.567 298,270 -0.13(-3.41%)
Jul 15, 2020 3.819 3.936 3.648 3.693 591,087 -0.09(-2.38%)
Jul 14, 2020 3.693 3.819 3.657 3.783 431,320 +0.08(+2.19%)
Jul 13, 2020 3.973 3.973 3.702 3.702 607,177 -0.29(-7.22%)
Jul 10, 2020 3.837 4.045 3.792 3.991 279,973 +0.15(+3.99%)
Jul 09, 2020 4.126 4.126 3.792 3.837 321,192 -0.35(-8.39%)
Jul 08, 2020 4.099 4.243 4.072 4.189 203,601 +0.07(+1.75%)
Jul 07, 2020 4.486 4.522 4.063 4.117 427,097 -0.40(-8.78%)
Jul 06, 2020 3.946 4.536 3.927 4.513 685,223 +0.63(+16.24%)
Jul 02, 2020 4.126 4.139 3.873 3.882 230,573 -0.16(-4.01%)
Jul 01, 2020 3.909 4.126 3.909 4.045 250,707 +0.14(+3.46%)
Jun 30, 2020 4.000 4.000 3.756 3.909 329,507 -0.15(-3.77%)
Jun 29, 2020 3.837 4.063 3.792 4.063 318,037 +0.29(+7.64%)
Jun 26, 2020 3.864 3.864 3.743 3.774 492,673 -0.14(-3.68%)
Jun 25, 2020 3.900 3.972 3.792 3.918 249,653 +0.01(+0.23%)
Jun 24, 2020 4.054 4.054 3.801 3.909 449,895 -0.18(-4.41%)
Jun 23, 2020 4.180 4.189 4.081 4.090 339,640 -0.05(-1.09%)
Jun 22, 2020 4.171 4.243 4.082 4.135 266,674 -0.12(-2.75%)
Jun 19, 2020 4.432 4.499 4.180 4.252 452,487 -0.14(-3.08%)
Jun 18, 2020 4.396 4.576 4.324 4.387 604,941 +0.17(+4.06%)
Jun 17, 2020 4.333 4.333 4.114 4.216 370,333 -0.12(-2.70%)
Jun 16, 2020 4.621 4.630 4.300 4.333 260,833 -0.11(-2.43%)
Jun 15, 2020 4.189 4.630 4.189 4.441 308,147 +0.10(+2.28%)
Jun 12, 2020 4.306 4.369 4.144 4.342 309,169 +0.09(+2.12%)
Jun 11, 2020 4.549 4.672 4.117 4.252 441,520 -0.59(-12.10%)
Jun 10, 2020 5.459 5.499 4.793 4.837 384,614 -0.54(-10.05%)
Jun 09, 2020 5.288 5.459 4.945 5.378 344,288 +0.05(+0.84%)
Jun 08, 2020 5.153 5.387 5.035 5.333 323,487 +0.32(+6.28%)
Jun 05, 2020 5.117 5.171 4.873 5.017 496,559 +0.13(+2.58%)
Jun 04, 2020 4.963 4.972 4.765 4.891 306,054 -0.18(-3.55%)
Jun 03, 2020 5.017 5.216 4.918 5.072 247,631 +0.14(+2.93%)
Jun 02, 2020 5.081 5.081 4.720 4.927 651,100 -0.24(-4.70%)
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.