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

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 4.049 4.049 3.803 3.958 325,445 -0.16(-3.77%)
Jun 29, 2020 3.885 4.113 3.840 4.113 314,116 +0.29(+7.64%)
Jun 26, 2020 3.913 3.913 3.790 3.821 486,599 -0.15(-3.68%)
Jun 25, 2020 3.949 4.022 3.840 3.967 246,576 +0.01(+0.23%)
Jun 24, 2020 4.104 4.104 3.849 3.958 444,348 -0.18(-4.41%)
Jun 23, 2020 4.232 4.241 4.132 4.141 335,453 -0.05(-1.09%)
Jun 22, 2020 4.223 4.296 4.132 4.186 263,386 -0.12(-2.75%)
Jun 19, 2020 4.487 4.556 4.232 4.305 446,908 -0.14(-3.08%)
Jun 18, 2020 4.451 4.633 4.378 4.442 597,483 +0.17(+4.06%)
Jun 17, 2020 4.387 4.387 4.165 4.268 365,767 -0.12(-2.70%)
Jun 16, 2020 4.679 4.688 4.354 4.387 257,618 -0.11(-2.43%)
Jun 15, 2020 4.241 4.688 4.241 4.496 304,348 +0.10(+2.28%)
Jun 12, 2020 4.360 4.423 4.195 4.396 305,358 +0.09(+2.12%)
Jun 11, 2020 4.606 4.731 4.168 4.305 436,077 -0.59(-12.10%)
Jun 10, 2020 5.527 5.568 4.852 4.898 379,872 -0.55(-10.05%)
Jun 09, 2020 5.354 5.527 5.007 5.445 340,044 +0.05(+0.84%)
Jun 08, 2020 5.217 5.454 5.098 5.399 319,499 +0.32(+6.28%)
Jun 05, 2020 5.180 5.235 4.934 5.080 490,437 +0.13(+2.58%)
Jun 04, 2020 5.025 5.034 4.825 4.952 302,281 -0.18(-3.55%)
Jun 03, 2020 5.080 5.281 4.980 5.135 244,578 +0.15(+2.93%)
Jun 02, 2020 5.144 5.144 4.779 4.989 643,073 -0.25(-4.70%)
Jun 01, 2020 5.372 5.477 5.208 5.235 197,520 -0.09(-1.71%)
May 29, 2020 5.354 5.427 5.162 5.326 368,623 -0.07(-1.35%)
May 28, 2020 5.709 5.773 5.354 5.399 355,289 -0.23(-4.05%)
May 27, 2020 5.928 5.965 5.244 5.627 809,791 -0.02(-0.32%)
May 26, 2020 4.870 5.682 4.729 5.646 2,540,951 +0.86(+17.90%)
May 22, 2020 4.560 4.802 4.387 4.788 295,380 +0.20(+4.37%)
May 21, 2020 4.606 4.721 4.560 4.588 269,499 -0.06(-1.37%)
May 20, 2020 4.314 4.806 4.314 4.651 427,334 +0.41(+9.68%)
May 19, 2020 4.350 4.428 4.232 4.241 200,456 -0.11(-2.52%)
May 18, 2020 4.551 4.597 4.323 4.350 311,188 -0.06(-1.45%)
May 15, 2020 4.305 4.501 4.250 4.414 237,379 +0.02(+0.41%)
May 14, 2020 4.588 4.597 4.259 4.396 345,375 -0.32(-6.77%)
May 13, 2020 4.606 4.752 4.373 4.715 541,029 +0.05(+1.17%)
May 12, 2020 4.889 4.889 4.651 4.661 209,720 -0.22(-4.49%)
May 11, 2020 5.190 5.190 4.642 4.879 815,025 -0.41(-7.76%)
May 08, 2020 5.445 5.445 5.135 5.290 612,909 -0.05(-1.02%)
May 07, 2020 5.208 5.345 4.971 5.345 630,666 +0.23(+4.46%)
May 06, 2020 5.518 5.591 4.971 5.117 1,043,856 -0.38(-6.97%)
May 05, 2020 5.673 5.791 5.025 5.500 1,528,537 -0.72(-11.58%)
May 04, 2020 5.810 6.266 5.573 6.220 560,353 +0.42(+7.23%)
May 01, 2020 5.855 6.033 5.627 5.801 538,790 -0.20(-3.34%)
Apr 30, 2020 6.038 6.229 5.664 6.001 1,023,348 -0.32(-5.05%)
Apr 29, 2020 6.631 6.749 6.038 6.320 1,038,305 -0.51(-7.48%)
Apr 28, 2020 7.114 7.223 6.421 6.831 845,793 +0.33(+5.05%)
Apr 27, 2020 6.202 6.567 6.029 6.503 1,001,644 +0.69(+11.93%)
Apr 24, 2020 5.573 5.901 5.481 5.810 701,721 +0.24(+4.26%)
Apr 23, 2020 5.828 5.874 5.244 5.573 765,754 -0.06(-1.13%)
Apr 22, 2020 5.791 5.791 5.422 5.636 689,931 +0.23(+4.22%)
Apr 21, 2020 5.299 5.700 5.290 5.408 1,040,117 +0.31(+6.08%)
Apr 20, 2020 5.016 5.180 4.806 5.098 1,325,744 +0.32(+6.68%)
Apr 17, 2020 4.743 4.852 4.633 4.779 234,638 +0.14(+2.95%)
Apr 16, 2020 4.396 4.651 4.287 4.642 358,193 +0.32(+7.38%)
Apr 15, 2020 4.414 4.633 4.305 4.323 196,594 -0.23(-5.01%)
Apr 14, 2020 4.642 4.724 4.378 4.551 191,825 +0.08(+1.84%)
Apr 13, 2020 4.743 4.943 4.423 4.469 197,147 -0.22(-4.67%)
Apr 09, 2020 4.360 4.706 4.150 4.688 234,089 +0.44(+10.30%)
Apr 08, 2020 4.360 4.505 4.186 4.250 286,535 +0.04(+0.87%)
Apr 07, 2020 4.542 4.551 4.068 4.214 491,011 -0.16(-3.75%)
Apr 06, 2020 4.205 4.460 4.104 4.378 293,518 +0.17(+4.12%)
Apr 03, 2020 4.277 4.277 4.013 4.205 377,613 -0.09(-2.12%)
Apr 02, 2020 4.761 4.925 4.122 4.296 660,432 -0.48(-10.11%)
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.