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 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%)
Oct 01, 2020 3.189 3.198 3.063 3.126 269,273 -0.08(-2.53%)
Sep 30, 2020 2.883 3.279 2.865 3.207 814,724 +0.32(+11.25%)
Sep 29, 2020 2.874 3.050 2.820 2.883 736,962 +0.17(+6.31%)
Sep 28, 2020 2.747 2.765 2.648 2.711 449,577 -0.01(-0.33%)
Sep 25, 2020 2.747 2.810 2.693 2.720 305,950 -0.05(-1.95%)
Sep 24, 2020 2.820 2.865 2.657 2.774 621,412 -0.05(-1.60%)
Sep 23, 2020 3.045 3.090 2.774 2.820 442,385 -0.23(-7.40%)
Sep 22, 2020 3.162 3.171 2.883 3.045 838,415 -0.12(-3.70%)
Sep 21, 2020 3.297 3.315 3.085 3.162 362,656 -0.21(-6.15%)
Sep 18, 2020 3.414 3.414 3.270 3.369 289,298 +0.00(+0.00%)
Sep 17, 2020 3.261 3.387 3.234 3.369 325,869 +0.10(+3.03%)
Sep 16, 2020 3.180 3.324 3.126 3.270 1,212,684 +0.10(+3.13%)
Sep 15, 2020 3.252 3.252 3.153 3.171 333,511 -0.07(-2.22%)
Sep 14, 2020 3.243 3.261 3.198 3.243 901,522 +0.05(+1.41%)
Sep 11, 2020 3.207 3.247 3.180 3.198 1,008,327 +0.00(+0.00%)
Sep 10, 2020 3.144 3.270 3.135 3.198 472,160 +0.06(+2.01%)
Sep 09, 2020 3.072 3.243 3.072 3.135 341,386 +0.05(+1.46%)
Sep 08, 2020 3.243 3.243 3.072 3.090 446,637 -0.07(-2.28%)
Sep 04, 2020 3.225 3.270 3.108 3.162 490,786 -0.04(-1.13%)
Sep 03, 2020 3.234 3.279 3.110 3.198 317,287 -0.05(-1.39%)
Sep 02, 2020 3.387 3.387 3.216 3.243 360,714 -0.13(-3.74%)
Sep 01, 2020 3.333 3.414 3.297 3.369 233,161 +0.04(+1.08%)
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%)
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.