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 (%)
Dec 31, 2020 2.986 2.986 2.986 181,720 +0.03(+0.93%)
Dec 30, 2020 2.876 3.004 2.858 2.958 181,720 +0.06(+2.21%)
Dec 29, 2020 2.940 2.968 2.821 2.895 256,655 -0.07(-2.46%)
Dec 28, 2020 2.949 3.059 2.931 2.968 246,091 +0.04(+1.25%)
Dec 24, 2020 2.958 2.977 2.867 2.931 86,189 -0.01(-0.31%)
Dec 23, 2020 2.758 2.945 2.748 2.940 228,330 +0.22(+8.05%)
Dec 22, 2020 2.812 2.831 2.721 2.721 273,613 -0.09(-3.25%)
Dec 21, 2020 2.885 2.922 2.785 2.812 431,265 -0.07(-2.53%)
Dec 18, 2020 3.013 3.032 2.885 2.885 326,358 -0.12(-3.95%)
Dec 17, 2020 2.995 3.059 2.945 3.004 225,479 +0.02(+0.61%)
Dec 16, 2020 3.141 3.159 2.986 2.986 178,655 -0.09(-2.97%)
Dec 15, 2020 3.050 3.178 3.032 3.077 276,525 +0.06(+2.12%)
Dec 14, 2020 3.242 3.242 3.013 3.013 380,465 -0.16(-4.90%)
Dec 11, 2020 3.251 3.251 3.077 3.168 199,757 -0.09(-2.80%)
Dec 10, 2020 3.068 3.305 3.041 3.260 259,837 +0.19(+6.25%)
Dec 09, 2020 3.068 3.123 3.013 3.068 185,924 +0.05(+1.51%)
Dec 08, 2020 2.995 3.105 2.995 3.022 184,845 -0.04(-1.19%)
Dec 07, 2020 3.086 3.105 3.004 3.059 298,060 -0.09(-2.90%)
Dec 04, 2020 2.986 3.196 2.986 3.150 242,031 +0.22(+7.48%)
Dec 03, 2020 2.995 3.050 2.908 2.931 243,465 -0.03(-0.93%)
Dec 02, 2020 2.958 3.068 2.940 2.958 293,384 +0.01(+0.31%)
Dec 01, 2020 3.095 3.105 2.940 2.949 362,935 -0.07(-2.42%)
Nov 30, 2020 3.159 3.214 3.013 3.022 397,566 -0.15(-4.61%)
Nov 27, 2020 3.168 3.232 3.114 3.168 266,781 -0.05(-1.42%)
Nov 25, 2020 3.168 3.333 3.105 3.214 336,434 +0.01(+0.28%)
Nov 24, 2020 3.150 3.305 3.137 3.205 432,561 +0.09(+2.93%)
Nov 23, 2020 2.831 3.305 2.821 3.114 1,193,055 +0.34(+12.17%)
Nov 20, 2020 2.694 2.831 2.694 2.776 553,166 +0.05(+1.67%)
Nov 19, 2020 2.675 2.758 2.634 2.730 329,557 +0.05(+1.70%)
Nov 18, 2020 2.694 2.849 2.685 2.685 392,362 +0.01(+0.34%)
Nov 17, 2020 2.739 2.803 2.675 2.675 318,097 -0.01(-0.34%)
Nov 16, 2020 2.666 2.735 2.602 2.685 457,685 +0.10(+3.89%)
Nov 13, 2020 2.675 2.712 2.575 2.584 530,606 -0.03(-1.05%)
Nov 12, 2020 3.013 3.013 2.602 2.611 572,873 -0.43(-14.11%)
Nov 11, 2020 3.059 3.178 2.963 3.041 525,140 +0.00(+0.00%)
Nov 10, 2020 2.977 3.050 2.922 3.041 255,560 +0.16(+5.38%)
Nov 09, 2020 2.831 3.059 2.739 2.885 782,364 +0.37(+14.49%)
Nov 06, 2020 2.538 2.589 2.493 2.520 429,851 -0.03(-1.08%)
Nov 05, 2020 2.538 2.621 2.502 2.548 315,103 +0.07(+2.95%)
Nov 04, 2020 2.694 2.748 2.465 2.475 697,400 -0.20(-7.51%)
Nov 03, 2020 2.758 2.785 2.621 2.675 750,373 -0.07(-2.66%)
Nov 02, 2020 2.593 2.767 2.493 2.748 762,498 +0.19(+7.50%)
Oct 30, 2020 2.611 2.630 2.383 2.557 533,344 -0.04(-1.41%)
Oct 29, 2020 2.493 2.611 2.383 2.593 542,660 +0.05(+2.16%)
Oct 28, 2020 2.557 2.611 2.511 2.538 484,649 -0.08(-3.14%)
Oct 27, 2020 2.630 2.683 2.566 2.621 309,031 +0.00(+0.00%)
Oct 26, 2020 2.657 2.671 2.538 2.621 940,413 -0.11(-4.01%)
Oct 23, 2020 2.767 2.803 2.666 2.730 480,776 -0.03(-0.99%)
Oct 22, 2020 2.767 2.803 2.748 2.758 286,105 -0.03(-0.98%)
Oct 21, 2020 2.831 2.831 2.748 2.785 256,079 -0.04(-1.29%)
Oct 20, 2020 2.867 2.913 2.758 2.821 316,146 -0.01(-0.32%)
Oct 19, 2020 2.922 2.958 2.817 2.831 384,108 -0.08(-2.82%)
Oct 16, 2020 2.931 3.050 2.858 2.913 243,783 -0.04(-1.24%)
Oct 15, 2020 2.840 3.004 2.840 2.949 266,463 +0.05(+1.89%)
Oct 14, 2020 2.958 3.065 2.895 2.895 240,307 -0.05(-1.86%)
Oct 13, 2020 3.022 3.059 2.904 2.949 289,954 -0.12(-3.87%)
Oct 12, 2020 3.159 3.159 3.059 3.068 297,754 -0.12(-3.72%)
Oct 09, 2020 3.333 3.358 3.159 3.187 122,767 -0.10(-3.06%)
Oct 08, 2020 3.196 3.315 3.150 3.287 186,851 +0.14(+4.35%)
Oct 07, 2020 3.242 3.242 3.068 3.150 352,658 +0.00(+0.00%)
Oct 06, 2020 3.369 3.442 3.095 3.150 424,305 -0.19(-5.74%)
Oct 05, 2020 3.260 3.388 3.232 3.342 283,522 +0.10(+3.10%)
Oct 02, 2020 3.114 3.264 3.059 3.242 220,456 +0.07(+2.31%)
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.