Skip to main content

Ardmore Shipping Corp (NY: ASC )

17.96 +0.36 (+2.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 12.99 13.05 12.81 12.98 603,908 +0.03(+0.22%)
Nov 29, 2023 12.68 13.06 12.52 12.95 792,147 +0.26(+2.03%)
Nov 28, 2023 13.09 13.09 12.68 12.69 837,062 -0.40(-3.03%)
Nov 27, 2023 13.20 13.33 13.04 13.09 702,645 -0.01(-0.07%)
Nov 24, 2023 13.01 13.34 12.99 13.10 741,884 +0.36(+2.81%)
Nov 22, 2023 12.49 12.77 12.46 12.74 647,387 +0.12(+0.97%)
Nov 21, 2023 12.44 12.61 12.30 12.61 569,662 +0.10(+0.83%)
Nov 20, 2023 12.53 12.66 12.45 12.51 635,664 +0.05(+0.38%)
Nov 17, 2023 12.26 12.53 12.26 12.46 554,178 +0.32(+2.64%)
Nov 16, 2023 12.36 12.44 12.12 12.14 499,501 -0.30(-2.42%)
Nov 15, 2023 12.59 12.82 12.44 12.45 545,839 -0.16(-1.27%)
Nov 14, 2023 12.47 12.67 12.23 12.61 586,761 +0.31(+2.53%)
Nov 13, 2023 12.41 12.45 12.29 12.29 368,157 -0.11(-0.91%)
Nov 10, 2023 12.35 12.48 12.23 12.41 452,001 +0.03(+0.23%)
Nov 09, 2023 12.52 12.69 12.37 12.38 536,798 +0.02(+0.15%)
Nov 08, 2023 12.22 12.45 11.96 12.36 685,911 +0.05(+0.38%)
Nov 07, 2023 12.82 12.86 12.22 12.31 1,272,240 -0.53(-4.11%)
Nov 06, 2023 12.99 13.22 12.80 12.84 806,051 -0.04(-0.29%)
Nov 03, 2023 12.80 12.97 12.65 12.88 539,016 -0.01(-0.07%)
Nov 02, 2023 12.80 13.06 12.66 12.89 651,813 +0.14(+1.11%)
Nov 01, 2023 12.54 12.87 12.30 12.75 878,215 +0.22(+1.73%)
Oct 31, 2023 12.34 12.67 12.30 12.53 1,127,413 +0.03(+0.23%)
Oct 30, 2023 13.25 13.53 12.06 12.50 2,727,287 -0.69(-5.22%)
Oct 27, 2023 12.98 13.20 12.86 13.19 447,749 +0.31(+2.42%)
Oct 26, 2023 12.90 13.04 12.68 12.88 423,054 -0.03(-0.22%)
Oct 25, 2023 12.88 13.24 12.78 12.91 786,606 +0.08(+0.59%)
Oct 24, 2023 12.50 13.05 12.45 12.83 581,790 +0.50(+4.05%)
Oct 23, 2023 12.25 12.48 12.13 12.33 380,726 -0.05(-0.38%)
Oct 20, 2023 12.41 12.48 12.22 12.38 640,039 +0.01(+0.08%)
Oct 19, 2023 12.61 12.72 12.37 12.37 533,306 -0.39(-3.03%)
Oct 18, 2023 12.78 12.94 12.62 12.76 445,359 -0.04(-0.29%)
Oct 17, 2023 12.99 13.20 12.76 12.79 719,044 +0.00(+0.00%)
Oct 16, 2023 12.69 12.91 12.51 12.79 722,840 +0.40(+3.19%)
Oct 13, 2023 12.40 12.65 12.38 12.40 493,918 +0.11(+0.92%)
Oct 12, 2023 12.26 12.41 12.13 12.28 521,664 +0.09(+0.77%)
Oct 11, 2023 12.14 12.39 11.93 12.19 560,215 -0.01(-0.08%)
Oct 10, 2023 12.05 12.38 12.05 12.20 438,127 +0.18(+1.49%)
Oct 09, 2023 12.06 12.28 11.88 12.02 420,638 +0.18(+1.51%)
Oct 06, 2023 11.77 11.96 11.62 11.84 354,729 +0.06(+0.48%)
Oct 05, 2023 11.15 11.79 11.15 11.79 495,208 +0.61(+5.48%)
Oct 04, 2023 11.50 11.50 11.11 11.17 502,291 -0.46(-3.97%)
Oct 03, 2023 11.88 11.95 11.37 11.63 624,576 -0.31(-2.60%)
Oct 02, 2023 12.28 12.52 11.88 11.95 485,554 -0.32(-2.61%)
Sep 29, 2023 12.27 12.31 12.00 12.27 445,173 +0.05(+0.39%)
Sep 28, 2023 12.15 12.28 11.74 12.22 483,597 -0.03(-0.23%)
Sep 27, 2023 12.28 12.42 12.18 12.25 636,600 +0.13(+1.09%)
Sep 26, 2023 12.09 12.47 12.09 12.12 538,708 -0.02(-0.15%)
Sep 25, 2023 11.96 12.20 12.11 12.13 469,432 +0.09(+0.78%)
Sep 22, 2023 11.77 12.17 11.77 12.04 539,328 +0.31(+2.65%)
Sep 21, 2023 11.73 11.84 11.43 11.73 760,164 +0.00(+0.00%)
Sep 20, 2023 11.86 12.14 11.72 11.73 549,611 -0.12(-1.03%)
Sep 19, 2023 11.83 11.97 11.79 11.85 370,935 +0.09(+0.80%)
Sep 18, 2023 11.77 11.94 11.68 11.76 559,887 -0.04(-0.32%)
Sep 15, 2023 11.91 12.01 11.77 11.79 448,130 -0.13(-1.11%)
Sep 14, 2023 11.75 12.26 11.62 11.93 452,387 +0.33(+2.85%)
Sep 13, 2023 11.92 12.05 11.58 11.60 454,753 -0.30(-2.54%)
Sep 12, 2023 11.95 12.18 11.87 11.90 484,837 +0.08(+0.64%)
Sep 11, 2023 12.12 12.28 11.68 11.82 844,036 -0.22(-1.80%)
Sep 08, 2023 11.64 12.11 11.64 12.04 523,458 +0.44(+3.82%)
Sep 07, 2023 11.63 11.75 11.48 11.60 484,295 -0.08(-0.65%)
Sep 06, 2023 11.79 12.17 11.61 11.67 449,506 -0.02(-0.16%)
Sep 05, 2023 11.85 11.86 11.38 11.69 826,052 -0.24(-1.98%)
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.