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 (%)
Aug 31, 2022 8.314 8.746 8.278 8.674 883,384 +0.26(+3.10%)
Aug 30, 2022 8.926 8.926 8.197 8.413 836,595 -0.55(-6.12%)
Aug 29, 2022 8.656 9.096 8.638 8.962 947,100 +0.23(+2.68%)
Aug 26, 2022 8.719 8.746 8.413 8.728 495,497 -0.02(-0.21%)
Aug 25, 2022 8.764 8.764 8.503 8.746 502,653 +0.11(+1.25%)
Aug 24, 2022 8.737 8.755 8.341 8.638 846,675 -0.12(-1.34%)
Aug 23, 2022 9.231 9.258 8.701 8.755 1,061,222 -0.25(-2.80%)
Aug 22, 2022 9.033 9.321 8.962 9.007 1,149,724 +0.06(+0.70%)
Aug 19, 2022 8.719 9.033 8.584 8.944 918,615 +0.13(+1.43%)
Aug 18, 2022 8.764 8.973 8.557 8.818 1,016,465 +0.18(+2.08%)
Aug 17, 2022 8.539 8.809 8.377 8.638 557,941 +0.12(+1.37%)
Aug 16, 2022 8.602 8.683 8.404 8.521 401,239 -0.05(-0.63%)
Aug 15, 2022 8.440 8.606 7.927 8.575 1,024,316 -0.06(-0.73%)
Aug 12, 2022 8.629 8.710 8.422 8.638 565,821 -0.06(-0.72%)
Aug 11, 2022 8.440 8.844 8.431 8.701 802,822 +0.29(+3.42%)
Aug 10, 2022 8.278 8.503 7.895 8.413 1,403,913 +0.02(+0.21%)
Aug 09, 2022 7.927 8.395 7.747 8.395 1,222,259 +0.53(+6.75%)
Aug 08, 2022 7.666 7.999 7.576 7.864 590,707 +0.21(+2.70%)
Aug 05, 2022 7.342 7.783 7.270 7.657 521,982 +0.15(+2.04%)
Aug 04, 2022 7.684 7.738 7.486 7.504 501,416 -0.18(-2.34%)
Aug 03, 2022 8.089 8.089 7.615 7.684 559,336 -0.30(-3.72%)
Aug 02, 2022 7.792 8.035 7.738 7.981 1,232,730 +0.24(+3.14%)
Aug 01, 2022 7.513 7.891 7.468 7.738 1,620,300 +0.40(+5.52%)
Jul 29, 2022 7.639 7.756 7.297 7.333 907,715 -0.18(-2.40%)
Jul 28, 2022 7.657 7.792 7.126 7.513 907,127 -0.13(-1.76%)
Jul 27, 2022 7.765 7.864 7.364 7.648 854,532 +0.01(+0.12%)
Jul 26, 2022 7.387 7.675 7.290 7.639 584,613 +0.38(+5.20%)
Jul 25, 2022 7.090 7.333 6.991 7.261 476,513 +0.22(+3.07%)
Jul 22, 2022 7.396 7.441 6.964 7.045 417,817 -0.35(-4.74%)
Jul 21, 2022 7.387 7.504 7.111 7.396 494,038 -0.01(-0.12%)
Jul 20, 2022 7.180 7.432 7.083 7.405 688,687 +0.22(+3.00%)
Jul 19, 2022 6.604 7.318 6.586 7.189 1,107,625 +0.64(+9.75%)
Jul 18, 2022 6.397 6.640 6.352 6.550 511,304 +0.22(+3.56%)
Jul 15, 2022 6.307 6.379 6.073 6.325 453,371 +0.14(+2.33%)
Jul 14, 2022 6.055 6.190 5.911 6.181 435,944 -0.04(-0.72%)
Jul 13, 2022 5.866 6.289 5.866 6.226 455,815 +0.25(+4.22%)
Jul 12, 2022 5.938 6.046 5.758 5.974 725,393 -0.10(-1.63%)
Jul 11, 2022 6.208 6.244 5.956 6.073 315,570 -0.17(-2.74%)
Jul 08, 2022 6.262 6.271 5.974 6.244 417,624 +0.08(+1.31%)
Jul 07, 2022 6.010 6.303 5.893 6.163 483,710 +0.33(+5.71%)
Jul 06, 2022 6.262 6.352 5.686 5.830 1,174,808 -0.40(-6.49%)
Jul 05, 2022 6.163 6.262 6.037 6.235 687,406 -0.04(-0.57%)
Jul 01, 2022 6.298 6.325 5.911 6.271 713,927 +0.00(+0.00%)
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%)
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.