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 (%)
Mar 31, 2020 4.837 5.094 4.558 4.729 464,196 -0.33(-6.58%)
Mar 30, 2020 4.900 5.144 4.837 5.062 569,854 +0.29(+6.04%)
Mar 27, 2020 4.405 4.837 4.171 4.774 551,954 +0.15(+3.31%)
Mar 26, 2020 4.108 4.657 4.090 4.621 216,466 +0.56(+13.75%)
Mar 25, 2020 4.144 4.256 3.946 4.063 264,058 +0.01(+0.22%)
Mar 24, 2020 3.955 4.081 3.846 4.054 279,464 +0.30(+7.91%)
Mar 23, 2020 3.765 3.927 3.378 3.756 271,427 +0.09(+2.46%)
Mar 20, 2020 4.081 4.195 3.608 3.666 525,311 -0.40(-9.76%)
Mar 19, 2020 3.567 4.225 3.414 4.063 433,498 +0.45(+12.47%)
Mar 18, 2020 4.054 4.432 3.360 3.612 722,629 -0.60(-14.32%)
Mar 17, 2020 3.783 4.252 3.783 4.216 583,224 +0.55(+14.99%)
Mar 16, 2020 4.180 4.180 3.491 3.666 386,535 -0.87(-19.25%)
Mar 13, 2020 4.126 4.540 4.117 4.540 495,338 +0.54(+13.51%)
Mar 12, 2020 4.072 4.468 3.747 4.000 636,434 -0.38(-8.64%)
Mar 11, 2020 4.504 4.864 4.117 4.378 633,345 -0.25(-5.45%)
Mar 10, 2020 4.504 4.648 4.045 4.630 735,081 +0.36(+8.44%)
Mar 09, 2020 4.315 4.657 4.144 4.270 471,110 -0.22(-4.82%)
Mar 06, 2020 4.387 4.594 4.333 4.486 367,451 +0.03(+0.61%)
Mar 05, 2020 4.702 4.702 4.387 4.459 320,757 -0.27(-5.71%)
Mar 04, 2020 4.729 4.882 4.630 4.729 201,179 +0.03(+0.57%)
Mar 03, 2020 4.936 4.936 4.594 4.702 363,684 -0.27(-5.43%)
Mar 02, 2020 4.954 5.008 4.639 4.972 373,169 +0.02(+0.36%)
Feb 28, 2020 4.864 5.090 4.783 4.954 355,240 -0.04(-0.72%)
Feb 27, 2020 4.567 5.130 4.423 4.990 444,540 +0.31(+6.54%)
Feb 26, 2020 4.693 4.873 4.567 4.684 325,012 +0.06(+1.36%)
Feb 25, 2020 4.873 4.882 4.513 4.621 613,218 -0.26(-5.35%)
Feb 24, 2020 4.909 5.008 4.756 4.882 391,793 -0.23(-4.41%)
Feb 21, 2020 5.297 5.306 4.999 5.108 473,135 -0.23(-4.38%)
Feb 20, 2020 5.441 5.450 5.270 5.342 414,486 -0.12(-2.15%)
Feb 19, 2020 5.504 5.593 5.361 5.459 355,500 -0.04(-0.65%)
Feb 18, 2020 5.977 5.977 5.450 5.495 651,435 -0.52(-8.62%)
Feb 14, 2020 5.414 6.048 5.405 6.013 1,528,831 +0.55(+10.15%)
Feb 13, 2020 5.673 5.673 5.387 5.459 301,410 -0.17(-3.02%)
Feb 12, 2020 5.673 5.941 5.441 5.629 413,670 +0.06(+1.12%)
Feb 11, 2020 4.950 5.584 4.914 5.566 677,935 +0.82(+17.33%)
Feb 10, 2020 4.789 4.842 4.655 4.744 560,063 -0.04(-0.93%)
Feb 07, 2020 5.039 5.093 4.789 4.789 489,239 -0.30(-5.96%)
Feb 06, 2020 5.387 5.387 5.034 5.093 277,864 -0.28(-5.16%)
Feb 05, 2020 5.405 5.450 5.294 5.370 512,832 +0.02(+0.33%)
Feb 04, 2020 5.539 5.611 5.325 5.352 205,650 -0.06(-1.16%)
Feb 03, 2020 5.539 5.682 5.378 5.414 381,351 -0.08(-1.46%)
Jan 31, 2020 5.691 5.763 5.477 5.495 603,294 -0.27(-4.65%)
Jan 30, 2020 6.129 6.149 5.584 5.763 461,613 -0.40(-6.52%)
Jan 29, 2020 6.057 6.209 5.995 6.165 371,592 +0.17(+2.83%)
Jan 28, 2020 6.031 6.209 5.995 5.995 384,043 +0.03(+0.45%)
Jan 27, 2020 6.048 6.048 5.834 5.968 493,874 -0.18(-2.91%)
Jan 24, 2020 6.290 6.290 5.995 6.147 372,386 -0.16(-2.55%)
Jan 23, 2020 6.406 6.406 6.147 6.308 438,738 +0.13(+2.17%)
Jan 22, 2020 6.406 6.495 6.165 6.174 440,105 -0.27(-4.16%)
Jan 21, 2020 6.477 6.507 6.397 6.442 279,272 -0.08(-1.23%)
Jan 17, 2020 6.638 6.781 6.513 6.522 304,669 -0.04(-0.55%)
Jan 16, 2020 6.540 6.611 6.459 6.558 341,557 +0.10(+1.52%)
Jan 15, 2020 6.656 6.692 6.379 6.459 365,402 -0.20(-2.95%)
Jan 14, 2020 6.969 7.049 6.585 6.656 251,670 -0.34(-4.85%)
Jan 13, 2020 7.138 7.192 6.862 6.996 192,230 -0.18(-2.49%)
Jan 10, 2020 7.335 7.415 7.112 7.174 261,017 -0.23(-3.14%)
Jan 09, 2020 7.237 7.451 7.201 7.407 474,435 +0.21(+2.98%)
Jan 08, 2020 7.675 7.719 7.112 7.192 370,674 -0.43(-5.63%)
Jan 07, 2020 7.764 7.889 7.594 7.621 320,875 -0.15(-1.95%)
Jan 06, 2020 7.952 7.969 7.737 7.773 231,118 -0.20(-2.47%)
Jan 03, 2020 8.023 8.202 7.934 7.969 228,558 -0.04(-0.56%)
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.