Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

12.15 -0.71 (-5.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2020 5.844 6.029 5.482 5.808 1,057,336 -0.31(-5.05%)
Apr 29, 2020 6.417 6.532 5.844 6.117 1,072,789 -0.49(-7.48%)
Apr 28, 2020 6.885 6.991 6.214 6.612 873,883 +0.32(+5.05%)
Apr 27, 2020 6.003 6.356 5.835 6.294 1,034,911 +0.67(+11.93%)
Apr 24, 2020 5.393 5.711 5.305 5.623 725,026 +0.23(+4.26%)
Apr 23, 2020 5.641 5.685 5.076 5.393 791,186 -0.06(-1.13%)
Apr 22, 2020 5.605 5.605 5.248 5.455 712,845 +0.22(+4.22%)
Apr 21, 2020 5.129 5.517 5.120 5.235 1,074,662 +0.30(+6.08%)
Apr 20, 2020 4.855 5.014 4.652 4.934 1,369,775 +0.31(+6.68%)
Apr 17, 2020 4.590 4.696 4.484 4.625 242,430 +0.13(+2.95%)
Apr 16, 2020 4.255 4.502 4.149 4.493 370,089 +0.31(+7.38%)
Apr 15, 2020 4.272 4.484 4.166 4.184 203,124 -0.22(-5.01%)
Apr 14, 2020 4.493 4.573 4.237 4.405 198,196 +0.08(+1.84%)
Apr 13, 2020 4.590 4.784 4.281 4.325 203,695 -0.21(-4.67%)
Apr 09, 2020 4.219 4.555 4.016 4.537 241,864 +0.42(+10.30%)
Apr 08, 2020 4.219 4.361 4.052 4.114 296,052 +0.04(+0.87%)
Apr 07, 2020 4.396 4.405 3.937 4.078 507,319 -0.16(-3.75%)
Apr 06, 2020 4.069 4.317 3.972 4.237 303,266 +0.17(+4.12%)
Apr 03, 2020 4.140 4.140 3.884 4.069 390,155 -0.09(-2.12%)
Apr 02, 2020 4.608 4.767 3.989 4.158 682,366 -0.47(-10.11%)
Apr 01, 2020 4.431 4.723 4.184 4.625 528,672 -0.01(-0.19%)
Mar 31, 2020 4.740 4.992 4.467 4.634 473,700 -0.33(-6.58%)
Mar 30, 2020 4.802 5.040 4.740 4.961 581,521 +0.28(+6.04%)
Mar 27, 2020 4.317 4.740 4.087 4.678 563,255 +0.15(+3.31%)
Mar 26, 2020 4.025 4.564 4.008 4.528 220,898 +0.55(+13.75%)
Mar 25, 2020 4.061 4.171 3.866 3.981 269,465 +0.01(+0.22%)
Mar 24, 2020 3.875 3.999 3.769 3.972 285,185 +0.29(+7.91%)
Mar 23, 2020 3.690 3.849 3.310 3.681 276,985 +0.09(+2.46%)
Mar 20, 2020 3.999 4.111 3.535 3.593 536,066 -0.39(-9.76%)
Mar 19, 2020 3.496 4.140 3.346 3.981 442,374 +0.44(+12.47%)
Mar 18, 2020 3.972 4.343 3.293 3.540 737,424 -0.59(-14.32%)
Mar 17, 2020 3.707 4.166 3.707 4.131 595,165 +0.54(+14.99%)
Mar 16, 2020 4.096 4.096 3.421 3.593 394,449 -0.86(-19.25%)
Mar 13, 2020 4.043 4.449 4.034 4.449 505,479 +0.53(+13.51%)
Mar 12, 2020 3.990 4.378 3.672 3.919 649,465 -0.37(-8.64%)
Mar 11, 2020 4.414 4.767 4.034 4.290 646,312 -0.25(-5.45%)
Mar 10, 2020 4.414 4.555 3.963 4.537 750,132 +0.35(+8.44%)
Mar 09, 2020 4.228 4.564 4.061 4.184 480,756 -0.21(-4.82%)
Mar 06, 2020 4.299 4.502 4.246 4.396 374,974 +0.03(+0.61%)
Mar 05, 2020 4.608 4.608 4.299 4.369 327,324 -0.26(-5.71%)
Mar 04, 2020 4.634 4.784 4.537 4.634 205,298 +0.03(+0.57%)
Mar 03, 2020 4.837 4.837 4.502 4.608 371,131 -0.26(-5.43%)
Mar 02, 2020 4.855 4.908 4.546 4.873 380,810 +0.02(+0.36%)
Feb 28, 2020 4.767 4.987 4.687 4.855 362,513 -0.04(-0.72%)
Feb 27, 2020 4.475 5.027 4.334 4.890 453,642 +0.30(+6.54%)
Feb 26, 2020 4.599 4.776 4.475 4.590 331,666 +0.06(+1.36%)
Feb 25, 2020 4.776 4.784 4.422 4.528 625,774 -0.26(-5.35%)
Feb 24, 2020 4.811 4.908 4.661 4.784 399,814 -0.22(-4.41%)
Feb 21, 2020 5.190 5.199 4.899 5.005 482,822 -0.23(-4.38%)
Feb 20, 2020 5.332 5.340 5.164 5.235 422,972 -0.11(-2.15%)
Feb 19, 2020 5.393 5.481 5.253 5.349 362,779 -0.04(-0.65%)
Feb 18, 2020 5.857 5.857 5.341 5.384 664,772 -0.51(-8.62%)
Feb 14, 2020 5.306 5.927 5.297 5.892 1,560,132 +0.54(+10.15%)
Feb 13, 2020 5.559 5.559 5.279 5.349 307,581 -0.17(-3.02%)
Feb 12, 2020 5.559 5.822 5.332 5.516 422,140 +0.06(+1.12%)
Feb 11, 2020 4.850 5.472 4.815 5.454 691,815 +0.81(+17.33%)
Feb 10, 2020 4.693 4.745 4.561 4.649 571,530 -0.04(-0.93%)
Feb 07, 2020 4.938 4.990 4.693 4.693 499,256 -0.30(-5.96%)
Feb 06, 2020 5.279 5.279 4.933 4.990 283,553 -0.27(-5.16%)
Feb 05, 2020 5.297 5.341 5.187 5.262 523,332 +0.02(+0.33%)
Feb 04, 2020 5.428 5.498 5.218 5.244 209,861 -0.06(-1.16%)
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.