Skip to main content

Ardmore Shipping Corp (NY: ASC )

16.42 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.054 4.054 3.808 3.963 325,066 -0.16(-3.77%)
Jun 29, 2020 3.890 4.118 3.844 4.118 313,751 +0.29(+7.64%)
Jun 26, 2020 3.917 3.917 3.794 3.826 486,033 -0.15(-3.68%)
Jun 25, 2020 3.954 4.027 3.844 3.972 246,289 +0.01(+0.23%)
Jun 24, 2020 4.109 4.109 3.853 3.963 443,831 -0.18(-4.41%)
Jun 23, 2020 4.237 4.246 4.136 4.146 335,062 -0.05(-1.09%)
Jun 22, 2020 4.228 4.301 4.137 4.191 263,080 -0.12(-2.75%)
Jun 19, 2020 4.492 4.561 4.237 4.310 446,388 -0.14(-3.08%)
Jun 18, 2020 4.456 4.639 4.383 4.447 596,788 +0.17(+4.06%)
Jun 17, 2020 4.392 4.392 4.170 4.273 365,341 -0.12(-2.70%)
Jun 16, 2020 4.684 4.693 4.359 4.392 257,318 -0.11(-2.43%)
Jun 15, 2020 4.246 4.693 4.246 4.502 303,994 +0.10(+2.28%)
Jun 12, 2020 4.365 4.429 4.200 4.401 305,002 +0.09(+2.12%)
Jun 11, 2020 4.611 4.736 4.173 4.310 435,569 -0.59(-12.10%)
Jun 10, 2020 5.533 5.575 4.858 4.903 379,430 -0.55(-10.05%)
Jun 09, 2020 5.360 5.533 5.013 5.451 339,648 +0.05(+0.84%)
Jun 08, 2020 5.223 5.460 5.104 5.406 319,127 +0.32(+6.28%)
Jun 05, 2020 5.186 5.241 4.940 5.086 489,866 +0.13(+2.58%)
Jun 04, 2020 5.031 5.040 4.830 4.958 301,929 -0.18(-3.55%)
Jun 03, 2020 5.086 5.287 4.986 5.141 244,293 +0.15(+2.93%)
Jun 02, 2020 5.150 5.150 4.785 4.995 642,325 -0.25(-4.70%)
Jun 01, 2020 5.378 5.483 5.214 5.241 197,290 -0.09(-1.71%)
May 29, 2020 5.360 5.433 5.168 5.333 368,193 -0.07(-1.35%)
May 28, 2020 5.716 5.780 5.360 5.406 354,875 -0.23(-4.05%)
May 27, 2020 5.935 5.972 5.250 5.634 808,849 -0.02(-0.32%)
May 26, 2020 4.876 5.689 4.734 5.652 2,537,993 +0.86(+17.90%)
May 22, 2020 4.566 4.808 4.392 4.794 295,036 +0.20(+4.37%)
May 21, 2020 4.611 4.726 4.566 4.593 269,185 -0.06(-1.37%)
May 20, 2020 4.319 4.812 4.319 4.657 426,836 +0.41(+9.68%)
May 19, 2020 4.356 4.433 4.237 4.246 200,223 -0.11(-2.52%)
May 18, 2020 4.556 4.602 4.328 4.356 310,825 -0.06(-1.45%)
May 15, 2020 4.310 4.506 4.255 4.419 237,102 +0.02(+0.41%)
May 14, 2020 4.593 4.602 4.264 4.401 344,973 -0.32(-6.77%)
May 13, 2020 4.611 4.757 4.378 4.721 540,399 +0.05(+1.17%)
May 12, 2020 4.894 4.894 4.657 4.666 209,476 -0.22(-4.49%)
May 11, 2020 5.196 5.196 4.648 4.885 814,076 -0.41(-7.76%)
May 08, 2020 5.451 5.451 5.141 5.296 612,196 -0.05(-1.02%)
May 07, 2020 5.214 5.351 4.976 5.351 629,932 +0.23(+4.46%)
May 06, 2020 5.524 5.597 4.976 5.123 1,042,641 -0.38(-6.97%)
May 05, 2020 5.680 5.798 5.031 5.506 1,526,757 -0.72(-11.58%)
May 04, 2020 5.816 6.273 5.579 6.227 559,700 +0.42(+7.23%)
May 01, 2020 5.862 6.040 5.634 5.807 538,163 -0.20(-3.34%)
Apr 30, 2020 6.045 6.236 5.670 6.008 1,022,157 -0.32(-5.05%)
Apr 29, 2020 6.638 6.757 6.045 6.328 1,037,096 -0.51(-7.48%)
Apr 28, 2020 7.122 7.232 6.428 6.839 844,808 +0.33(+5.05%)
Apr 27, 2020 6.209 6.574 6.036 6.510 1,000,478 +0.69(+11.93%)
Apr 24, 2020 5.579 5.908 5.488 5.816 700,904 +0.24(+4.26%)
Apr 23, 2020 5.835 5.880 5.250 5.579 764,862 -0.06(-1.13%)
Apr 22, 2020 5.798 5.798 5.428 5.643 689,128 +0.23(+4.22%)
Apr 21, 2020 5.305 5.707 5.296 5.415 1,038,906 +0.31(+6.08%)
Apr 20, 2020 5.022 5.186 4.812 5.104 1,324,200 +0.32(+6.68%)
Apr 17, 2020 4.748 4.858 4.639 4.785 234,364 +0.14(+2.95%)
Apr 16, 2020 4.401 4.657 4.292 4.648 357,776 +0.32(+7.38%)
Apr 15, 2020 4.419 4.639 4.310 4.328 196,366 -0.23(-5.01%)
Apr 14, 2020 4.648 4.730 4.383 4.556 191,602 +0.08(+1.84%)
Apr 13, 2020 4.748 4.949 4.429 4.474 196,917 -0.22(-4.67%)
Apr 09, 2020 4.365 4.712 4.155 4.693 233,817 +0.44(+10.30%)
Apr 08, 2020 4.365 4.511 4.191 4.255 286,202 +0.04(+0.87%)
Apr 07, 2020 4.547 4.556 4.072 4.219 490,440 -0.16(-3.75%)
Apr 06, 2020 4.209 4.465 4.109 4.383 293,176 +0.17(+4.12%)
Apr 03, 2020 4.282 4.282 4.018 4.209 377,174 -0.09(-2.12%)
Apr 02, 2020 4.766 4.931 4.126 4.301 659,663 -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.