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

Ardmore Shipping Corp (NY: ASC )

21.97 -0.54 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 30, 2021 3.072 3.342 3.072 3.270 511,252 +0.22(+7.08%)
Jul 29, 2021 3.054 3.216 3.054 3.054 233,750 +0.04(+1.19%)
Jul 28, 2021 3.054 3.108 2.910 3.018 498,302 -0.01(-0.30%)
Jul 27, 2021 2.982 3.135 2.973 3.027 433,628 -0.23(-6.93%)
Jul 26, 2021 3.198 3.319 3.198 3.252 209,308 +0.05(+1.69%)
Jul 23, 2021 3.297 3.297 3.139 3.198 116,519 -0.05(-1.66%)
Jul 22, 2021 3.396 3.396 3.193 3.252 199,834 -0.15(-4.50%)
Jul 21, 2021 3.261 3.459 3.261 3.405 145,981 +0.19(+5.88%)
Jul 20, 2021 3.153 3.234 3.090 3.216 160,227 +0.07(+2.29%)
Jul 19, 2021 3.027 3.171 2.982 3.144 476,823 +0.02(+0.58%)
Jul 16, 2021 3.261 3.261 3.094 3.126 281,464 -0.10(-3.07%)
Jul 15, 2021 3.243 3.306 3.198 3.225 303,141 -0.05(-1.65%)
Jul 14, 2021 3.387 3.459 3.243 3.279 452,447 -0.09(-2.67%)
Jul 13, 2021 3.459 3.540 3.306 3.369 424,853 -0.11(-3.11%)
Jul 12, 2021 3.540 3.576 3.423 3.477 411,814 -0.11(-3.02%)
Jul 09, 2021 3.567 3.612 3.486 3.585 160,991 +0.05(+1.27%)
Jul 08, 2021 3.477 3.594 3.360 3.540 387,000 +0.07(+2.08%)
Jul 07, 2021 3.684 3.726 3.450 3.468 546,215 -0.25(-6.78%)
Jul 06, 2021 3.738 3.801 3.657 3.720 304,496 -0.03(-0.72%)
Jul 02, 2021 3.693 3.774 3.684 3.747 283,608 +0.10(+2.72%)
Jul 01, 2021 3.837 3.855 3.603 3.648 493,628 -0.15(-4.03%)
Jun 30, 2021 3.819 3.864 3.702 3.801 511,723 +0.05(+1.20%)
Jun 29, 2021 3.819 3.860 3.711 3.756 378,799 -0.08(-2.11%)
Jun 28, 2021 4.198 4.207 3.693 3.837 994,121 -0.31(-7.39%)
Jun 25, 2021 4.027 4.189 3.964 4.144 5,486,205 +0.18(+4.55%)
Jun 24, 2021 3.819 3.964 3.675 3.964 988,103 +0.16(+4.27%)
Jun 23, 2021 3.828 3.864 3.774 3.801 510,999 +0.04(+0.96%)
Jun 22, 2021 3.513 3.828 3.441 3.765 796,724 +0.27(+7.73%)
Jun 21, 2021 3.414 3.513 3.414 3.495 475,940 +0.10(+2.92%)
Jun 18, 2021 3.432 3.500 3.378 3.396 717,901 -0.14(-3.83%)
Jun 17, 2021 3.693 3.763 3.477 3.531 579,722 -0.14(-3.92%)
Jun 16, 2021 3.648 3.765 3.648 3.675 584,466 +0.03(+0.74%)
Jun 15, 2021 3.675 3.720 3.585 3.648 398,983 +0.01(+0.25%)
Jun 14, 2021 3.783 3.864 3.621 3.639 617,605 -0.11(-2.88%)
Jun 11, 2021 3.810 3.873 3.720 3.747 571,658 -0.05(-1.42%)
Jun 10, 2021 3.900 3.900 3.801 3.801 268,129 -0.03(-0.71%)
Jun 09, 2021 3.891 3.909 3.828 3.828 169,601 -0.06(-1.62%)
Jun 08, 2021 3.855 3.955 3.828 3.891 189,548 +0.01(+0.23%)
Jun 07, 2021 3.891 3.964 3.855 3.882 383,987 +0.03(+0.70%)
Jun 04, 2021 4.018 4.054 3.855 3.855 307,954 -0.11(-2.73%)
Jun 03, 2021 4.126 4.180 3.936 3.964 334,602 -0.17(-4.14%)
Jun 02, 2021 4.252 4.252 4.135 4.135 293,862 -0.08(-1.92%)
Jun 01, 2021 4.126 4.252 4.090 4.216 293,426 +0.17(+4.23%)
May 28, 2021 3.918 4.108 3.909 4.045 363,357 +0.08(+2.05%)
May 27, 2021 4.063 4.135 3.909 3.964 449,085 -0.05(-1.12%)
May 26, 2021 4.099 4.162 4.009 4.009 310,946 -0.10(-2.41%)
May 25, 2021 4.396 4.450 4.099 4.108 322,178 -0.28(-6.37%)
May 24, 2021 4.531 4.572 4.387 4.387 145,868 -0.16(-3.56%)
May 21, 2021 4.306 4.621 4.279 4.549 457,897 +0.32(+7.68%)
May 20, 2021 4.171 4.279 4.076 4.225 283,668 +0.05(+1.08%)
May 19, 2021 4.198 4.279 4.108 4.180 213,872 -0.20(-4.53%)
May 18, 2021 4.360 4.477 4.279 4.378 303,421 +0.07(+1.67%)
May 17, 2021 4.207 4.360 4.108 4.306 224,254 +0.10(+2.36%)
May 14, 2021 4.234 4.297 4.189 4.207 155,537 -0.01(-0.21%)
May 13, 2021 4.054 4.234 4.027 4.216 334,133 +0.07(+1.74%)
May 12, 2021 4.225 4.243 4.099 4.144 306,083 -0.05(-1.08%)
May 11, 2021 4.036 4.270 3.918 4.189 274,265 +0.03(+0.65%)
May 10, 2021 4.099 4.360 4.090 4.162 485,152 +0.20(+5.00%)
May 07, 2021 4.045 4.180 3.905 3.964 342,263 -0.11(-2.65%)
May 06, 2021 3.936 4.108 3.774 4.072 487,730 +0.14(+3.67%)
May 05, 2021 3.819 3.982 3.612 3.927 501,571 +0.25(+6.86%)
May 04, 2021 3.837 3.945 3.675 3.675 400,946 -0.15(-4.00%)
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.