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

Ardmore Shipping Corporation Common Stock (NY:ASC)

9.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2025 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 (%)
May 08, 2025 9.760 9.840 9.460 9.670 568,385 -0.06(-0.62%)
May 07, 2025 9.850 9.850 9.410 9.730 785,350 -0.17(-1.72%)
May 06, 2025 10.26 10.26 9.810 9.900 669,559 -0.06(-0.60%)
May 05, 2025 10.00 10.11 9.830 9.960 520,077 +0.15(+1.53%)
May 02, 2025 9.820 9.880 9.640 9.810 390,100 +0.11(+1.13%)
May 01, 2025 9.610 9.770 9.525 9.700 533,969 +0.16(+1.68%)
Apr 30, 2025 9.570 9.700 9.445 9.540 418,648 -0.13(-1.34%)
Apr 29, 2025 9.510 9.725 9.500 9.670 335,981 +0.12(+1.26%)
Apr 28, 2025 9.530 9.680 9.452 9.550 393,211 -0.03(-0.31%)
Apr 25, 2025 9.360 9.675 9.260 9.580 368,259 +0.21(+2.24%)
Apr 24, 2025 9.310 9.420 9.090 9.370 381,231 +0.11(+1.19%)
Apr 23, 2025 9.120 9.300 8.885 9.260 405,558 +0.25(+2.77%)
Apr 22, 2025 9.200 9.240 8.930 9.010 372,807 -0.10(-1.10%)
Apr 21, 2025 9.100 9.200 9.010 9.110 361,440 -0.11(-1.19%)
Apr 17, 2025 8.880 9.280 8.860 9.220 481,548 +0.37(+4.18%)
Apr 16, 2025 8.720 8.880 8.610 8.850 551,531 +0.15(+1.72%)
Apr 15, 2025 8.900 8.900 8.695 8.700 434,178 -0.22(-2.47%)
Apr 14, 2025 9.340 9.340 8.905 8.920 435,104 -0.37(-3.98%)
Apr 11, 2025 8.850 9.350 8.780 9.290 627,083 +0.54(+6.17%)
Apr 10, 2025 8.850 8.920 8.610 8.750 577,566 -0.22(-2.45%)
Apr 09, 2025 8.560 9.230 8.320 8.970 981,607 +0.46(+5.41%)
Apr 08, 2025 9.550 9.550 8.445 8.510 1,122,829 -0.84(-8.98%)
Apr 07, 2025 8.580 9.540 8.543 9.350 1,157,628 +0.61(+6.98%)
Apr 04, 2025 8.750 9.010 8.540 8.740 1,699,789 -0.31(-3.43%)
Apr 03, 2025 9.430 9.510 9.045 9.050 676,541 -0.61(-6.31%)
Apr 02, 2025 9.610 9.680 9.520 9.660 434,750 -0.09(-0.92%)
Apr 01, 2025 9.780 9.930 9.650 9.750 574,066 -0.04(-0.41%)
Mar 31, 2025 10.02 10.07 9.750 9.790 845,786 -0.42(-4.11%)
Mar 28, 2025 10.05 10.23 9.930 10.21 518,269 +0.17(+1.69%)
Mar 27, 2025 10.02 10.07 9.800 10.04 548,801 -0.04(-0.40%)
Mar 26, 2025 10.06 10.18 9.920 10.08 376,111 +0.09(+0.90%)
Mar 25, 2025 10.20 10.28 9.920 9.990 566,787 -0.16(-1.58%)
Mar 24, 2025 10.03 10.19 10.00 10.15 470,583 +0.14(+1.40%)
Mar 21, 2025 10.37 10.37 9.990 10.01 1,143,388 -0.43(-4.12%)
Mar 20, 2025 10.33 10.54 10.22 10.44 544,164 -0.07(-0.67%)
Mar 19, 2025 10.34 10.52 10.21 10.51 622,852 +0.33(+3.24%)
Mar 18, 2025 10.23 10.26 10.02 10.18 502,899 +0.08(+0.79%)
Mar 17, 2025 9.950 10.26 9.950 10.10 554,413 +0.21(+2.12%)
Mar 14, 2025 9.850 9.955 9.720 9.890 527,738 +0.04(+0.41%)
Mar 13, 2025 9.690 9.950 9.670 9.850 607,112 +0.16(+1.65%)
Mar 12, 2025 9.570 9.780 9.440 9.690 570,184 +0.15(+1.57%)
Mar 11, 2025 9.680 9.730 9.300 9.540 734,508 -0.02(-0.21%)
Mar 10, 2025 9.790 9.805 9.455 9.560 686,779 -0.31(-3.14%)
Mar 07, 2025 9.820 10.04 9.760 9.870 641,848 +0.06(+0.61%)
Mar 06, 2025 9.730 10.04 9.630 9.810 822,200 +0.14(+1.45%)
Mar 05, 2025 9.780 9.880 9.535 9.670 1,113,831 +0.12(+1.26%)
Mar 04, 2025 9.000 9.715 8.830 9.550 1,123,906 +0.39(+4.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.