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 (%)
Jun 30, 2022 6.298 6.478 6.208 6.271 640,482 -0.13(-2.11%)
Jun 29, 2022 6.712 6.757 6.325 6.406 651,490 -0.27(-4.04%)
Jun 28, 2022 6.730 6.883 6.595 6.676 629,420 +0.03(+0.41%)
Jun 27, 2022 6.298 6.721 6.217 6.649 980,506 +0.35(+5.57%)
Jun 24, 2022 6.451 6.658 6.208 6.298 5,373,211 -0.10(-1.55%)
Jun 23, 2022 6.685 6.730 6.262 6.397 1,251,848 -0.22(-3.40%)
Jun 22, 2022 6.757 6.937 6.514 6.622 991,606 -0.31(-4.42%)
Jun 21, 2022 6.541 7.108 6.523 6.928 1,211,021 +0.45(+6.94%)
Jun 17, 2022 6.685 6.874 6.442 6.478 1,125,202 -0.34(-5.01%)
Jun 16, 2022 6.820 6.906 6.568 6.820 1,057,560 -0.20(-2.82%)
Jun 15, 2022 6.748 7.135 6.622 7.018 786,685 +0.17(+2.50%)
Jun 14, 2022 6.604 7.047 6.496 6.847 559,031 +0.27(+4.10%)
Jun 13, 2022 6.658 6.712 6.289 6.577 907,112 -0.28(-4.07%)
Jun 10, 2022 6.757 6.982 6.676 6.856 452,421 -0.04(-0.65%)
Jun 09, 2022 6.955 7.072 6.766 6.901 693,019 -0.15(-2.17%)
Jun 08, 2022 7.234 7.243 6.892 7.054 639,428 -0.21(-2.85%)
Jun 07, 2022 7.108 7.288 6.847 7.261 1,481,366 +0.03(+0.37%)
Jun 06, 2022 7.198 7.414 7.140 7.234 1,543,851 +0.25(+3.61%)
Jun 03, 2022 6.820 6.991 6.577 6.982 768,406 +0.13(+1.84%)
Jun 02, 2022 6.946 7.202 6.766 6.856 1,244,279 +0.07(+1.06%)
Jun 01, 2022 6.460 6.991 6.316 6.784 1,981,677 +0.50(+8.02%)
May 31, 2022 6.757 6.757 6.154 6.280 1,064,151 -0.46(-6.81%)
May 27, 2022 6.649 6.748 6.181 6.739 970,088 +0.04(+0.54%)
May 26, 2022 7.072 7.099 6.478 6.703 935,977 -0.31(-4.36%)
May 25, 2022 6.694 7.099 6.602 7.009 640,605 +0.37(+5.56%)
May 24, 2022 6.820 6.820 6.514 6.640 735,481 -0.10(-1.47%)
May 23, 2022 6.460 6.784 6.253 6.739 818,697 +0.36(+5.64%)
May 20, 2022 6.388 6.570 6.163 6.379 554,014 +0.01(+0.14%)
May 19, 2022 6.442 6.582 6.163 6.370 822,424 -0.29(-4.32%)
May 18, 2022 6.973 6.991 6.487 6.658 790,323 -0.20(-2.89%)
May 17, 2022 6.694 6.955 6.550 6.856 1,000,807 +0.30(+4.53%)
May 16, 2022 6.379 6.649 6.208 6.559 868,861 +0.08(+1.25%)
May 13, 2022 6.253 6.622 6.154 6.478 590,822 +0.18(+2.86%)
May 12, 2022 6.280 6.334 5.632 6.298 510,902 +0.03(+0.43%)
May 11, 2022 6.100 6.433 6.064 6.271 834,636 +0.20(+3.26%)
May 10, 2022 5.461 6.091 5.434 6.073 730,898 +0.70(+13.07%)
May 09, 2022 6.433 6.433 5.318 5.372 1,170,474 -0.93(-14.71%)
May 06, 2022 6.433 6.496 6.172 6.298 664,821 -0.15(-2.37%)
May 05, 2022 6.343 6.613 6.010 6.451 590,471 +0.25(+4.06%)
May 04, 2022 6.208 6.653 5.781 6.199 812,901 +0.14(+2.38%)
May 03, 2022 5.956 6.262 5.920 6.055 768,341 +0.16(+2.75%)
May 02, 2022 5.686 5.938 5.578 5.893 607,056 +0.29(+5.14%)
Apr 29, 2022 5.605 5.677 5.533 5.605 296,181 -0.02(-0.32%)
Apr 28, 2022 5.749 5.749 5.533 5.623 535,041 -0.07(-1.26%)
Apr 27, 2022 5.156 5.794 5.102 5.695 761,103 +0.65(+12.83%)
Apr 26, 2022 4.994 5.309 4.949 5.048 416,641 +0.07(+1.45%)
Apr 25, 2022 5.012 5.030 4.715 4.976 587,309 -0.13(-2.47%)
Apr 22, 2022 5.030 5.470 4.895 5.102 794,015 +0.14(+2.90%)
Apr 21, 2022 5.012 5.039 4.895 4.958 246,108 -0.01(-0.18%)
Apr 20, 2022 4.895 4.985 4.670 4.967 561,013 +0.10(+2.03%)
Apr 19, 2022 4.760 4.978 4.760 4.868 219,964 +0.08(+1.69%)
Apr 18, 2022 5.066 5.084 4.751 4.787 357,098 -0.24(-4.83%)
Apr 14, 2022 4.715 5.102 4.652 5.030 481,842 +0.33(+7.09%)
Apr 13, 2022 4.715 4.814 4.643 4.697 326,984 -0.01(-0.19%)
Apr 12, 2022 4.760 4.904 4.697 4.706 183,984 +0.02(+0.38%)
Apr 11, 2022 4.958 4.958 4.679 4.688 523,867 -0.27(-5.44%)
Apr 08, 2022 4.517 5.012 4.490 4.958 1,027,721 +0.49(+10.87%)
Apr 07, 2022 4.436 4.625 4.319 4.472 368,625 +0.13(+2.90%)
Apr 06, 2022 4.175 4.443 4.175 4.346 456,547 +0.17(+4.09%)
Apr 05, 2022 4.139 4.247 4.094 4.175 2,119,520 +0.02(+0.43%)
Apr 04, 2022 4.211 4.247 4.058 4.157 158,860 +0.03(+0.65%)
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.