Skip to main content
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 (%)
Jan 29, 2021 2.870 3.176 2.834 2.879 697,638 +0.00(+0.00%)
Jan 28, 2021 2.987 3.014 2.852 2.879 400,727 -0.07(-2.44%)
Jan 27, 2021 2.996 3.230 2.893 2.951 482,648 -0.13(-4.09%)
Jan 26, 2021 2.996 3.203 2.965 3.077 418,699 +0.13(+4.27%)
Jan 25, 2021 2.978 3.023 2.870 2.951 347,887 -0.06(-2.09%)
Jan 22, 2021 2.969 3.014 2.911 3.014 231,508 +0.02(+0.60%)
Jan 21, 2021 2.978 3.041 2.897 2.996 184,745 +0.03(+0.91%)
Jan 20, 2021 2.960 3.014 2.879 2.969 349,350 +0.03(+0.92%)
Jan 19, 2021 3.266 3.275 2.852 2.942 963,646 -0.27(-8.40%)
Jan 15, 2021 3.500 3.509 3.194 3.212 284,634 -0.30(-8.46%)
Jan 14, 2021 3.284 3.581 3.284 3.509 237,674 +0.25(+7.73%)
Jan 13, 2021 3.446 3.495 3.203 3.257 379,666 -0.17(-4.99%)
Jan 12, 2021 3.311 3.536 3.302 3.428 276,408 +0.17(+5.25%)
Jan 11, 2021 3.239 3.293 3.221 3.257 527,475 -0.04(-1.36%)
Jan 08, 2021 3.194 3.320 3.149 3.302 327,868 +0.17(+5.46%)
Jan 07, 2021 3.023 3.158 2.969 3.131 243,434 +0.13(+4.19%)
Jan 06, 2021 3.014 3.077 2.924 3.005 277,532 +0.08(+2.77%)
Jan 05, 2021 3.005 3.086 2.897 2.924 269,019 -0.04(-1.52%)
Jan 04, 2021 2.969 3.014 2.879 2.969 245,359 +0.03(+0.92%)
Dec 31, 2020 2.942 2.942 2.942 184,417 +0.03(+0.93%)
Dec 30, 2020 2.834 2.960 2.816 2.915 184,417 +0.06(+2.21%)
Dec 29, 2020 2.897 2.924 2.780 2.852 260,465 -0.07(-2.46%)
Dec 28, 2020 2.906 3.014 2.888 2.924 249,744 +0.04(+1.25%)
Dec 24, 2020 2.915 2.933 2.825 2.888 87,468 -0.01(-0.31%)
Dec 23, 2020 2.717 2.902 2.708 2.897 231,719 +0.22(+8.05%)
Dec 22, 2020 2.771 2.789 2.681 2.681 277,674 -0.09(-3.25%)
Dec 21, 2020 2.843 2.879 2.744 2.771 437,667 -0.07(-2.53%)
Dec 18, 2020 2.969 2.987 2.843 2.843 331,203 -0.12(-3.95%)
Dec 17, 2020 2.951 3.014 2.902 2.960 228,826 +0.02(+0.61%)
Dec 16, 2020 3.095 3.113 2.942 2.942 181,307 -0.09(-2.97%)
Dec 15, 2020 3.005 3.131 2.987 3.032 280,630 +0.06(+2.12%)
Dec 14, 2020 3.194 3.194 2.969 2.969 386,112 -0.15(-4.90%)
Dec 11, 2020 3.203 3.203 3.032 3.122 202,722 -0.09(-2.80%)
Dec 10, 2020 3.023 3.257 2.996 3.212 263,694 +0.19(+6.25%)
Dec 09, 2020 3.023 3.077 2.969 3.023 188,684 +0.04(+1.51%)
Dec 08, 2020 2.951 3.059 2.951 2.978 187,589 -0.04(-1.19%)
Dec 07, 2020 3.041 3.059 2.960 3.014 302,485 -0.09(-2.90%)
Dec 04, 2020 2.942 3.149 2.942 3.104 245,623 +0.22(+7.48%)
Dec 03, 2020 2.951 3.005 2.866 2.888 247,079 -0.03(-0.93%)
Dec 02, 2020 2.915 3.023 2.897 2.915 297,739 +0.01(+0.31%)
Dec 01, 2020 3.050 3.059 2.897 2.906 368,323 -0.07(-2.42%)
Nov 30, 2020 3.113 3.167 2.969 2.978 403,467 -0.14(-4.61%)
Nov 27, 2020 3.122 3.185 3.068 3.122 270,741 -0.04(-1.42%)
Nov 25, 2020 3.122 3.284 3.059 3.167 341,428 +0.01(+0.28%)
Nov 24, 2020 3.104 3.257 3.091 3.158 438,982 +0.09(+2.93%)
Nov 23, 2020 2.789 3.257 2.780 3.068 1,210,765 +0.33(+12.17%)
Nov 20, 2020 2.654 2.789 2.654 2.735 561,378 +0.04(+1.67%)
Nov 19, 2020 2.636 2.717 2.596 2.690 334,449 +0.04(+1.70%)
Nov 18, 2020 2.654 2.807 2.645 2.645 398,187 +0.01(+0.34%)
Nov 17, 2020 2.699 2.762 2.636 2.636 322,819 -0.01(-0.34%)
Nov 16, 2020 2.627 2.695 2.564 2.645 464,478 +0.10(+3.89%)
Nov 13, 2020 2.636 2.672 2.537 2.546 538,482 -0.03(-1.05%)
Nov 12, 2020 2.969 2.969 2.564 2.573 581,376 -0.42(-14.11%)
Nov 11, 2020 3.014 3.131 2.920 2.996 532,935 +0.00(+0.00%)
Nov 10, 2020 2.933 3.005 2.879 2.996 259,354 +0.15(+5.38%)
Nov 09, 2020 2.789 3.014 2.699 2.843 793,978 +0.36(+14.49%)
Nov 06, 2020 2.501 2.551 2.456 2.483 436,232 -0.03(-1.08%)
Nov 05, 2020 2.501 2.582 2.465 2.510 319,781 +0.07(+2.95%)
Nov 04, 2020 2.654 2.708 2.429 2.438 707,753 -0.20(-7.51%)
Nov 03, 2020 2.717 2.744 2.582 2.636 761,512 -0.07(-2.66%)
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.