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

Ardmore Shipping Corp (NY: ASC )

23.00 +0.41 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jul 31, 2020 3.819 3.819 3.594 3.702 435,280 -0.14(-3.75%)
Jul 30, 2020 3.973 4.009 3.729 3.846 343,986 -0.22(-5.32%)
Jul 29, 2020 4.081 4.279 4.018 4.063 486,934 +0.03(+0.67%)
Jul 28, 2020 3.900 4.162 3.648 4.036 550,341 +0.23(+6.16%)
Jul 27, 2020 3.675 3.819 3.675 3.801 340,777 +0.09(+2.43%)
Jul 24, 2020 3.621 3.773 3.603 3.711 387,322 +0.09(+2.49%)
Jul 23, 2020 3.603 3.648 3.531 3.621 287,440 +0.01(+0.25%)
Jul 22, 2020 3.585 3.639 3.459 3.612 495,007 +0.05(+1.26%)
Jul 21, 2020 3.621 3.756 3.549 3.567 367,261 -0.03(-0.75%)
Jul 20, 2020 3.603 3.648 3.482 3.594 308,814 -0.01(-0.25%)
Jul 17, 2020 3.603 3.690 3.603 3.603 317,495 +0.04(+1.01%)
Jul 16, 2020 3.666 3.800 3.567 3.567 298,270 -0.13(-3.41%)
Jul 15, 2020 3.819 3.936 3.648 3.693 591,087 -0.09(-2.38%)
Jul 14, 2020 3.693 3.819 3.657 3.783 431,320 +0.08(+2.19%)
Jul 13, 2020 3.973 3.973 3.702 3.702 607,177 -0.29(-7.22%)
Jul 10, 2020 3.837 4.045 3.792 3.991 279,973 +0.15(+3.99%)
Jul 09, 2020 4.126 4.126 3.792 3.837 321,192 -0.35(-8.39%)
Jul 08, 2020 4.099 4.243 4.072 4.189 203,601 +0.07(+1.75%)
Jul 07, 2020 4.486 4.522 4.063 4.117 427,097 -0.40(-8.78%)
Jul 06, 2020 3.946 4.536 3.927 4.513 685,223 +0.63(+16.24%)
Jul 02, 2020 4.126 4.139 3.873 3.882 230,573 -0.16(-4.01%)
Jul 01, 2020 3.909 4.126 3.909 4.045 250,707 +0.14(+3.46%)
Jun 30, 2020 4.000 4.000 3.756 3.909 329,507 -0.15(-3.77%)
Jun 29, 2020 3.837 4.063 3.792 4.063 318,037 +0.29(+7.64%)
Jun 26, 2020 3.864 3.864 3.743 3.774 492,673 -0.14(-3.68%)
Jun 25, 2020 3.900 3.972 3.792 3.918 249,653 +0.01(+0.23%)
Jun 24, 2020 4.054 4.054 3.801 3.909 449,895 -0.18(-4.41%)
Jun 23, 2020 4.180 4.189 4.081 4.090 339,640 -0.05(-1.09%)
Jun 22, 2020 4.171 4.243 4.082 4.135 266,674 -0.12(-2.75%)
Jun 19, 2020 4.432 4.499 4.180 4.252 452,487 -0.14(-3.08%)
Jun 18, 2020 4.396 4.576 4.324 4.387 604,941 +0.17(+4.06%)
Jun 17, 2020 4.333 4.333 4.114 4.216 370,333 -0.12(-2.70%)
Jun 16, 2020 4.621 4.630 4.300 4.333 260,833 -0.11(-2.43%)
Jun 15, 2020 4.189 4.630 4.189 4.441 308,147 +0.10(+2.28%)
Jun 12, 2020 4.306 4.369 4.144 4.342 309,169 +0.09(+2.12%)
Jun 11, 2020 4.549 4.672 4.117 4.252 441,520 -0.59(-12.10%)
Jun 10, 2020 5.459 5.499 4.793 4.837 384,614 -0.54(-10.05%)
Jun 09, 2020 5.288 5.459 4.945 5.378 344,288 +0.05(+0.84%)
Jun 08, 2020 5.153 5.387 5.035 5.333 323,487 +0.32(+6.28%)
Jun 05, 2020 5.117 5.171 4.873 5.017 496,559 +0.13(+2.58%)
Jun 04, 2020 4.963 4.972 4.765 4.891 306,054 -0.18(-3.55%)
Jun 03, 2020 5.017 5.216 4.918 5.072 247,631 +0.14(+2.93%)
Jun 02, 2020 5.081 5.081 4.720 4.927 651,100 -0.24(-4.70%)
Jun 01, 2020 5.306 5.409 5.144 5.171 199,985 -0.09(-1.71%)
May 29, 2020 5.288 5.360 5.099 5.261 373,224 -0.07(-1.35%)
May 28, 2020 5.639 5.702 5.288 5.333 359,723 -0.23(-4.05%)
May 27, 2020 5.855 5.891 5.180 5.558 819,899 -0.02(-0.32%)
May 26, 2020 4.810 5.612 4.671 5.576 2,572,668 +0.85(+17.90%)
May 22, 2020 4.504 4.743 4.333 4.729 299,067 +0.20(+4.37%)
May 21, 2020 4.549 4.663 4.504 4.531 272,863 -0.06(-1.37%)
May 20, 2020 4.261 4.747 4.261 4.594 432,668 +0.41(+9.68%)
May 19, 2020 4.297 4.373 4.180 4.189 202,958 -0.11(-2.52%)
May 18, 2020 4.495 4.540 4.270 4.297 315,072 -0.06(-1.45%)
May 15, 2020 4.252 4.445 4.198 4.360 240,342 +0.02(+0.42%)
May 14, 2020 4.531 4.540 4.207 4.342 349,686 -0.32(-6.77%)
May 13, 2020 4.549 4.693 4.319 4.657 547,782 +0.05(+1.17%)
May 12, 2020 4.828 4.828 4.594 4.603 212,338 -0.22(-4.49%)
May 11, 2020 5.126 5.126 4.585 4.819 825,198 -0.41(-7.76%)
May 08, 2020 5.378 5.378 5.072 5.225 620,560 -0.05(-1.02%)
May 07, 2020 5.144 5.279 4.909 5.279 638,538 +0.23(+4.46%)
May 06, 2020 5.450 5.522 4.909 5.053 1,056,886 -0.38(-6.97%)
May 05, 2020 5.603 5.720 4.963 5.432 1,547,617 -0.71(-11.58%)
May 04, 2020 5.738 6.188 5.504 6.143 567,347 +0.41(+7.23%)
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.