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

Ardmore Shipping Corp (NY: ASC )

17.42 +0.15 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2022 3.010 3.183 3.119 67,750 +0.11(+3.64%)
Jan 28, 2022 3.046 3.165 3.010 3.010 222,635 -0.05(-1.49%)
Jan 27, 2022 3.101 3.183 3.019 3.055 114,013 +0.01(+0.30%)
Jan 26, 2022 3.119 3.165 3.005 3.046 185,093 -0.04(-1.18%)
Jan 25, 2022 2.900 3.092 2.877 3.083 261,912 +0.18(+6.29%)
Jan 24, 2022 2.964 3.046 2.818 2.900 284,454 -0.16(-5.07%)
Jan 21, 2022 3.019 3.083 2.964 3.055 153,099 +0.02(+0.60%)
Jan 20, 2022 3.137 3.174 3.037 3.037 69,674 -0.10(-3.20%)
Jan 19, 2022 3.174 3.183 3.092 3.137 149,804 -0.04(-1.15%)
Jan 18, 2022 3.110 3.220 3.110 3.174 215,456 -0.05(-1.42%)
Jan 14, 2022 3.220 0 +0.06(+2.02%)
Jan 13, 2022 3.183 3.202 3.119 3.156 78,694 -0.03(-0.86%)
Jan 12, 2022 3.183 3.256 3.171 3.183 35,332 +0.02(+0.58%)
Jan 11, 2022 3.119 3.254 3.119 3.165 79,506 +0.03(+0.87%)
Jan 10, 2022 3.210 3.229 3.119 3.137 63,047 -0.07(-2.27%)
Jan 07, 2022 3.192 3.247 3.183 3.210 55,380 +0.00(+0.00%)
Jan 06, 2022 3.365 3.419 3.192 3.210 70,052 -0.11(-3.30%)
Jan 05, 2022 3.375 3.411 3.274 3.320 99,326 -0.06(-1.89%)
Jan 04, 2022 3.338 3.457 3.320 3.384 98,156 +0.08(+2.49%)
Jan 03, 2022 3.064 3.311 3.064 3.302 115,823 +0.22(+7.10%)
Dec 31, 2021 3.046 3.128 3.019 3.083 87,172 +0.05(+1.50%)
Dec 30, 2021 3.064 3.101 3.019 3.037 162,401 -0.03(-0.89%)
Dec 29, 2021 3.174 3.174 3.019 3.064 188,396 -0.03(-0.89%)
Dec 28, 2021 3.101 3.165 3.078 3.092 128,928 -0.01(-0.29%)
Dec 27, 2021 3.220 3.238 3.083 3.101 71,088 -0.10(-3.13%)
Dec 23, 2021 3.192 3.229 3.192 3.201 139,552 -0.06(-1.96%)
Dec 22, 2021 3.247 3.311 3.192 3.265 55,855 +0.02(+0.56%)
Dec 21, 2021 3.201 3.274 3.201 3.247 152,195 +0.07(+2.30%)
Dec 20, 2021 3.037 3.201 2.973 3.174 152,975 +0.05(+1.46%)
Dec 17, 2021 3.046 3.183 2.996 3.128 348,614 +0.10(+3.31%)
Dec 16, 2021 3.402 3.425 3.019 3.028 481,255 -0.31(-9.29%)
Dec 15, 2021 3.192 3.365 3.147 3.338 310,517 +0.15(+4.57%)
Dec 14, 2021 3.347 3.347 3.192 3.192 127,676 -0.16(-4.89%)
Dec 13, 2021 3.676 3.694 3.356 3.356 176,622 -0.34(-9.14%)
Dec 10, 2021 3.502 3.694 3.479 3.694 358,946 +0.22(+6.30%)
Dec 09, 2021 3.539 3.557 3.448 3.475 80,727 -0.09(-2.56%)
Dec 08, 2021 3.493 3.666 3.493 3.566 499,952 +0.06(+1.82%)
Dec 07, 2021 3.448 3.548 3.393 3.502 261,155 +0.11(+3.23%)
Dec 06, 2021 3.192 3.457 3.192 3.393 211,790 +0.14(+4.20%)
Dec 03, 2021 3.375 3.375 3.220 3.256 195,094 -0.11(-3.25%)
Dec 02, 2021 3.283 3.365 3.210 3.365 172,201 +0.11(+3.36%)
Dec 01, 2021 3.347 3.365 3.151 3.256 192,177 -0.09(-2.72%)
Nov 30, 2021 3.438 3.520 3.083 3.347 560,059 -0.14(-3.93%)
Nov 29, 2021 3.584 3.639 3.438 3.484 563,451 +0.01(+0.26%)
Nov 26, 2021 3.420 3.539 3.384 3.475 182,298 -0.21(-5.69%)
Nov 24, 2021 3.493 3.703 3.466 3.685 139,331 +0.17(+4.93%)
Nov 23, 2021 3.593 3.639 3.466 3.511 187,066 -0.07(-2.04%)
Nov 22, 2021 3.539 3.648 3.511 3.584 131,299 +0.05(+1.29%)
Nov 19, 2021 3.612 3.630 3.502 3.539 201,189 -0.07(-2.02%)
Nov 18, 2021 3.676 3.612 3.566 3.612 191,679 -0.06(-1.74%)
Nov 17, 2021 3.657 3.730 3.584 3.676 102,354 +0.00(+0.00%)
Nov 16, 2021 3.712 3.721 3.575 3.676 270,764 -0.05(-1.23%)
Nov 15, 2021 3.767 3.785 3.621 3.721 119,363 -0.06(-1.69%)
Nov 12, 2021 3.730 3.831 3.730 3.785 66,885 +0.03(+0.73%)
Nov 11, 2021 3.548 3.849 3.548 3.758 206,171 +0.18(+5.10%)
Nov 10, 2021 3.648 3.575 255,710 -0.16(-4.39%)
Nov 09, 2021 3.712 3.794 3.598 3.739 116,820 +0.02(+0.49%)
Nov 08, 2021 3.758 3.867 3.721 3.721 137,456 -0.04(-0.97%)
Nov 05, 2021 3.812 3.814 3.703 3.758 59,810 -0.05(-1.44%)
Nov 04, 2021 3.931 3.931 3.785 3.812 85,361 -0.08(-2.11%)
Nov 03, 2021 3.776 3.940 3.758 3.894 98,511 +0.09(+2.40%)
Nov 02, 2021 3.949 3.949 3.785 3.803 127,517 -0.16(-4.14%)
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.