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 (%)
Dec 29, 2023 13.98 14.02 13.74 13.91 604,809 -0.02(-0.14%)
Dec 28, 2023 14.03 14.10 13.90 13.93 406,072 -0.14(-0.98%)
Dec 27, 2023 14.18 14.35 14.04 14.06 530,263 -0.10(-0.70%)
Dec 26, 2023 14.62 14.67 13.87 14.16 817,788 -0.58(-3.95%)
Dec 22, 2023 14.66 14.97 14.66 14.75 769,690 +0.21(+1.43%)
Dec 21, 2023 14.47 14.66 14.45 14.54 711,587 +0.14(+0.96%)
Dec 20, 2023 14.66 14.94 14.40 14.40 1,572,887 -0.17(-1.15%)
Dec 19, 2023 14.28 14.60 14.12 14.57 902,187 +0.38(+2.64%)
Dec 18, 2023 14.54 14.87 14.04 14.19 1,037,186 +0.13(+0.91%)
Dec 15, 2023 13.61 14.18 13.41 14.06 1,096,372 +0.61(+4.55%)
Dec 14, 2023 13.52 13.68 13.43 13.45 533,769 +0.02(+0.15%)
Dec 13, 2023 13.14 13.47 12.98 13.43 632,401 +0.30(+2.25%)
Dec 12, 2023 13.28 13.33 13.06 13.14 629,888 -0.33(-2.42%)
Dec 11, 2023 13.47 13.49 13.16 13.46 484,610 -0.07(-0.51%)
Dec 08, 2023 13.52 13.65 13.33 13.53 335,951 +0.08(+0.59%)
Dec 07, 2023 13.78 13.78 13.34 13.45 788,414 -0.13(-0.94%)
Dec 06, 2023 13.57 13.91 13.48 13.58 449,171 +0.00(+0.00%)
Dec 05, 2023 13.79 13.82 13.49 13.58 457,105 -0.23(-1.64%)
Dec 04, 2023 14.11 14.36 13.79 13.81 442,225 -0.29(-2.03%)
Dec 01, 2023 13.48 14.16 13.48 14.09 1,042,545 +0.67(+5.00%)
Nov 30, 2023 13.43 13.50 13.26 13.42 583,816 +0.03(+0.22%)
Nov 29, 2023 13.12 13.51 12.95 13.39 765,791 +0.27(+2.03%)
Nov 28, 2023 13.54 13.54 13.12 13.13 809,212 -0.41(-3.03%)
Nov 27, 2023 13.65 13.79 13.49 13.54 679,267 -0.01(-0.07%)
Nov 24, 2023 13.46 13.80 13.44 13.55 717,201 +0.37(+2.81%)
Nov 22, 2023 12.92 13.21 12.89 13.18 625,847 +0.13(+0.97%)
Nov 21, 2023 12.86 13.05 12.73 13.05 550,709 +0.11(+0.83%)
Nov 20, 2023 12.96 13.10 12.88 12.94 614,515 +0.05(+0.38%)
Nov 17, 2023 12.68 12.96 12.68 12.89 535,740 +0.33(+2.64%)
Nov 16, 2023 12.79 12.87 12.54 12.56 482,882 -0.31(-2.42%)
Nov 15, 2023 13.02 13.26 12.86 12.87 527,678 -0.17(-1.27%)
Nov 14, 2023 12.90 13.11 12.65 13.04 567,239 +0.32(+2.53%)
Nov 13, 2023 12.83 12.88 12.72 12.72 355,908 -0.12(-0.91%)
Nov 10, 2023 12.78 12.91 12.65 12.83 436,963 +0.03(+0.23%)
Nov 09, 2023 12.95 13.13 12.80 12.81 518,938 +0.02(+0.15%)
Nov 08, 2023 12.64 12.88 12.38 12.79 663,090 +0.05(+0.38%)
Nov 07, 2023 13.26 13.30 12.64 12.74 1,229,911 -0.55(-4.11%)
Nov 06, 2023 13.44 13.67 13.24 13.28 779,233 -0.04(-0.29%)
Nov 03, 2023 13.24 13.42 13.09 13.32 521,082 -0.01(-0.07%)
Nov 02, 2023 13.24 13.51 13.10 13.33 630,126 +0.15(+1.11%)
Nov 01, 2023 12.97 13.31 12.73 13.19 848,996 +0.22(+1.73%)
Oct 31, 2023 12.77 13.10 12.73 12.96 1,089,903 +0.03(+0.23%)
Oct 30, 2023 13.70 14.00 12.47 12.93 2,636,547 -0.71(-5.22%)
Oct 27, 2023 13.43 13.65 13.30 13.64 432,852 +0.32(+2.42%)
Oct 26, 2023 13.34 13.49 13.12 13.32 408,978 -0.03(-0.22%)
Oct 25, 2023 13.32 13.69 13.21 13.35 760,434 +0.08(+0.59%)
Oct 24, 2023 12.93 13.50 12.87 13.27 562,433 +0.52(+4.05%)
Oct 23, 2023 12.67 12.91 12.55 12.76 368,059 -0.05(-0.38%)
Oct 20, 2023 12.83 12.91 12.64 12.81 618,744 +0.01(+0.08%)
Oct 19, 2023 13.05 13.16 12.80 12.80 515,562 -0.40(-3.03%)
Oct 18, 2023 13.21 13.38 13.06 13.20 430,542 -0.04(-0.29%)
Oct 17, 2023 13.44 13.65 13.20 13.23 695,120 +0.00(+0.00%)
Oct 16, 2023 13.13 13.35 12.94 13.23 698,790 +0.41(+3.19%)
Oct 13, 2023 12.82 13.09 12.81 12.82 477,485 +0.12(+0.92%)
Oct 12, 2023 12.68 12.83 12.55 12.71 504,308 +0.10(+0.77%)
Oct 11, 2023 12.56 12.81 12.34 12.61 541,576 -0.01(-0.08%)
Oct 10, 2023 12.46 12.81 12.46 12.62 423,550 +0.19(+1.49%)
Oct 09, 2023 12.47 12.70 12.29 12.43 406,643 +0.19(+1.51%)
Oct 06, 2023 12.17 12.38 12.02 12.25 342,927 +0.06(+0.48%)
Oct 05, 2023 11.54 12.20 11.54 12.19 478,732 +0.63(+5.49%)
Oct 04, 2023 11.90 11.90 11.49 11.56 485,579 -0.48(-3.97%)
Oct 03, 2023 12.29 12.37 11.76 12.03 603,796 -0.32(-2.60%)
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.