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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2021 3.608 3.680 3.464 3.527 404,334 -0.12(-3.21%)
Apr 29, 2021 3.779 3.860 3.581 3.644 502,618 +0.03(+0.75%)
Apr 28, 2021 3.482 3.644 3.464 3.617 194,208 +0.13(+3.88%)
Apr 27, 2021 3.572 3.581 3.428 3.482 575,775 -0.07(-2.03%)
Apr 26, 2021 3.518 3.635 3.491 3.554 336,901 +0.15(+4.50%)
Apr 23, 2021 3.365 3.473 3.347 3.401 169,491 +0.03(+0.80%)
Apr 22, 2021 3.500 3.599 3.347 3.374 631,110 -0.13(-3.60%)
Apr 21, 2021 3.509 3.630 3.469 3.500 281,253 -0.03(-0.77%)
Apr 20, 2021 3.716 3.734 3.419 3.527 440,862 -0.22(-6.00%)
Apr 19, 2021 3.572 3.770 3.536 3.752 324,900 +0.18(+5.04%)
Apr 16, 2021 3.518 3.743 3.518 3.572 471,241 +0.12(+3.39%)
Apr 15, 2021 3.554 3.590 3.410 3.455 240,642 -0.10(-2.78%)
Apr 14, 2021 3.401 3.648 3.401 3.554 224,534 +0.16(+4.77%)
Apr 13, 2021 3.482 3.502 3.347 3.392 319,128 -0.11(-3.08%)
Apr 12, 2021 3.698 3.716 3.455 3.500 293,345 -0.17(-4.66%)
Apr 09, 2021 3.788 3.824 3.662 3.671 201,722 -0.12(-3.09%)
Apr 08, 2021 3.842 3.887 3.752 3.788 192,699 -0.06(-1.64%)
Apr 07, 2021 3.914 3.941 3.819 3.851 218,987 -0.06(-1.61%)
Apr 06, 2021 4.040 4.112 3.887 3.914 286,941 -0.09(-2.25%)
Apr 05, 2021 4.103 4.184 3.932 4.004 197,603 -0.05(-1.33%)
Apr 01, 2021 4.058 4.121 3.977 4.058 331,203 -0.03(-0.66%)
Mar 31, 2021 3.968 4.130 3.918 4.085 267,241 +0.12(+2.95%)
Mar 30, 2021 4.148 4.202 3.968 3.968 275,426 -0.22(-5.16%)
Mar 29, 2021 4.391 4.499 4.166 4.184 399,549 -0.30(-6.63%)
Mar 26, 2021 4.400 4.652 4.391 4.481 278,966 +0.15(+3.53%)
Mar 25, 2021 4.211 4.427 4.121 4.328 518,583 +0.08(+1.91%)
Mar 24, 2021 4.238 4.535 4.238 4.247 375,225 +0.04(+1.07%)
Mar 23, 2021 4.346 4.359 4.103 4.202 516,937 -0.22(-5.08%)
Mar 22, 2021 4.571 4.769 4.409 4.427 297,294 -0.20(-4.28%)
Mar 19, 2021 4.607 4.850 4.472 4.625 561,266 +0.00(+0.00%)
Mar 18, 2021 4.589 4.886 4.564 4.625 470,961 +0.00(+0.00%)
Mar 17, 2021 4.499 4.742 4.454 4.625 312,223 +0.12(+2.59%)
Mar 16, 2021 4.823 4.841 4.301 4.508 584,682 -0.22(-4.57%)
Mar 15, 2021 4.823 4.823 4.548 4.724 368,649 -0.04(-0.94%)
Mar 12, 2021 4.427 4.832 4.355 4.769 681,077 +0.36(+8.16%)
Mar 11, 2021 4.409 4.436 4.193 4.409 335,677 +0.07(+1.66%)
Mar 10, 2021 3.833 4.355 3.792 4.337 544,603 +0.54(+14.22%)
Mar 09, 2021 3.851 3.968 3.761 3.797 247,167 -0.02(-0.47%)
Mar 08, 2021 3.860 3.968 3.752 3.815 229,434 -0.02(-0.47%)
Mar 05, 2021 3.959 3.977 3.731 3.833 393,331 -0.02(-0.47%)
Mar 04, 2021 3.842 4.049 3.752 3.851 362,456 +0.03(+0.71%)
Mar 03, 2021 3.671 3.941 3.644 3.824 366,357 +0.18(+4.94%)
Mar 02, 2021 3.437 3.734 3.419 3.644 363,335 +0.22(+6.58%)
Mar 01, 2021 3.581 3.716 3.329 3.419 663,351 -0.13(-3.55%)
Feb 26, 2021 3.680 3.725 3.473 3.545 391,664 -0.17(-4.60%)
Feb 25, 2021 3.743 3.887 3.680 3.716 309,964 -0.06(-1.67%)
Feb 24, 2021 3.743 3.824 3.725 3.779 212,492 +0.07(+1.94%)
Feb 23, 2021 3.914 3.914 3.689 3.707 262,882 -0.17(-4.41%)
Feb 22, 2021 3.761 3.968 3.761 3.878 423,916 +0.06(+1.65%)
Feb 19, 2021 3.680 3.878 3.680 3.815 421,116 +0.16(+4.43%)
Feb 18, 2021 3.761 3.779 3.586 3.653 294,668 -0.10(-2.64%)
Feb 17, 2021 3.725 3.842 3.672 3.752 272,485 +0.00(+0.00%)
Feb 16, 2021 3.869 3.959 3.698 3.752 670,596 -0.04(-0.95%)
Feb 12, 2021 3.500 3.869 3.500 3.788 617,060 +0.25(+7.12%)
Feb 11, 2021 3.545 3.680 3.464 3.536 630,488 +0.03(+0.77%)
Feb 10, 2021 3.482 3.653 3.437 3.509 391,004 +0.03(+0.78%)
Feb 09, 2021 3.554 3.563 3.437 3.482 477,430 -0.08(-2.27%)
Feb 08, 2021 3.428 3.590 3.392 3.563 698,620 +0.18(+5.32%)
Feb 05, 2021 3.239 3.392 3.212 3.383 440,900 +0.20(+6.21%)
Feb 04, 2021 3.113 3.212 3.091 3.185 273,827 +0.08(+2.61%)
Feb 03, 2021 3.032 3.176 3.032 3.104 351,371 +0.06(+2.07%)
Feb 02, 2021 3.032 3.077 2.933 3.041 274,935 +0.04(+1.50%)
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.