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

Ardmore Shipping Corp (NY: ASC )

17.42 +0.15 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 29, 2022 5.682 5.755 5.609 5.682 292,189 -0.02(-0.32%)
Apr 28, 2022 5.828 5.828 5.609 5.700 527,830 -0.07(-1.26%)
Apr 27, 2022 5.226 5.874 5.171 5.773 750,845 +0.66(+12.83%)
Apr 26, 2022 5.062 5.381 5.016 5.117 411,025 +0.07(+1.45%)
Apr 25, 2022 5.080 5.098 4.779 5.044 579,393 -0.13(-2.47%)
Apr 22, 2022 5.098 5.545 4.962 5.171 783,314 +0.15(+2.90%)
Apr 21, 2022 5.080 5.107 4.962 5.025 242,791 -0.01(-0.18%)
Apr 20, 2022 4.962 5.053 4.734 5.034 553,452 +0.10(+2.03%)
Apr 19, 2022 4.825 5.046 4.825 4.934 216,999 +0.08(+1.69%)
Apr 18, 2022 5.135 5.153 4.816 4.852 352,284 -0.25(-4.83%)
Apr 14, 2022 4.779 5.171 4.715 5.098 475,348 +0.34(+7.09%)
Apr 13, 2022 4.779 4.879 4.706 4.761 322,576 -0.01(-0.19%)
Apr 12, 2022 4.825 4.971 4.761 4.770 181,504 +0.02(+0.38%)
Apr 11, 2022 5.025 5.025 4.743 4.752 516,806 -0.27(-5.44%)
Apr 08, 2022 4.578 5.080 4.551 5.025 1,013,870 +0.49(+10.87%)
Apr 07, 2022 4.496 4.688 4.378 4.533 363,657 +0.13(+2.90%)
Apr 06, 2022 4.232 4.504 4.232 4.405 450,394 +0.17(+4.09%)
Apr 05, 2022 4.195 4.305 4.150 4.232 2,090,953 +0.02(+0.43%)
Apr 04, 2022 4.268 4.305 4.113 4.214 156,719 +0.03(+0.65%)
Apr 01, 2022 4.104 4.296 4.104 4.186 126,289 +0.08(+2.00%)
Mar 31, 2022 4.104 4.223 4.086 4.104 115,916 -0.04(-0.88%)
Mar 30, 2022 4.059 4.168 4.040 4.141 156,118 +0.15(+3.65%)
Mar 29, 2022 4.031 4.031 3.840 3.995 203,592 -0.05(-1.13%)
Mar 28, 2022 4.095 4.132 4.022 4.040 59,461 -0.10(-2.42%)
Mar 25, 2022 4.031 4.159 4.004 4.141 171,099 +0.11(+2.71%)
Mar 24, 2022 4.095 4.150 3.995 4.031 177,676 -0.05(-1.12%)
Mar 23, 2022 4.095 4.150 4.060 4.077 91,482 +0.04(+0.90%)
Mar 22, 2022 4.223 4.277 4.031 4.040 203,041 -0.17(-4.11%)
Mar 21, 2022 4.031 4.232 4.031 4.214 310,945 +0.21(+5.24%)
Mar 18, 2022 3.876 4.077 3.876 4.004 230,977 +0.11(+2.81%)
Mar 17, 2022 3.730 3.922 3.730 3.894 104,379 +0.17(+4.66%)
Mar 16, 2022 3.703 3.812 3.693 3.721 52,152 +0.04(+0.99%)
Mar 15, 2022 3.584 3.703 3.475 3.685 144,673 +0.06(+1.76%)
Mar 14, 2022 3.776 3.776 3.552 3.621 201,999 -0.11(-2.93%)
Mar 11, 2022 3.821 3.922 3.685 3.730 165,339 -0.17(-4.44%)
Mar 10, 2022 3.995 4.013 3.794 3.904 162,118 -0.09(-2.28%)
Mar 09, 2022 3.867 4.113 3.867 3.995 359,827 +0.05(+1.15%)
Mar 08, 2022 4.159 4.159 3.876 3.949 161,504 -0.14(-3.35%)
Mar 07, 2022 3.977 4.195 3.904 4.086 283,741 +0.04(+0.90%)
Mar 04, 2022 4.004 4.059 3.676 4.049 311,324 +0.05(+1.14%)
Mar 03, 2022 4.040 4.132 3.931 4.004 162,581 -0.05(-1.35%)
Mar 02, 2022 4.068 4.177 3.977 4.059 253,236 +0.05(+1.14%)
Mar 01, 2022 4.040 4.232 3.940 4.013 202,062 +0.00(+0.00%)
Feb 28, 2022 3.922 4.068 3.803 4.013 208,789 +0.09(+2.33%)
Feb 25, 2022 3.922 3.995 3.904 3.922 93,685 +0.02(+0.47%)
Feb 24, 2022 3.785 4.095 3.700 3.904 314,264 +0.08(+2.15%)
Feb 23, 2022 3.812 3.867 3.712 3.821 115,111 +0.06(+1.70%)
Feb 22, 2022 3.876 3.876 3.721 3.758 169,391 -0.12(-3.06%)
Feb 18, 2022 3.876 0 +0.08(+2.16%)
Feb 17, 2022 3.639 3.876 3.639 3.794 267,695 +0.15(+4.00%)
Feb 16, 2022 3.593 3.721 3.539 3.648 200,782 +0.11(+3.09%)
Feb 15, 2022 3.420 3.548 3.420 3.539 117,673 +0.12(+3.47%)
Feb 14, 2022 3.420 3.493 3.420 3.420 116,619 -0.03(-0.79%)
Feb 11, 2022 3.311 3.484 3.311 3.448 195,819 +0.13(+3.85%)
Feb 10, 2022 3.292 3.448 3.292 3.320 242,307 +0.03(+0.83%)
Feb 09, 2022 3.320 3.375 3.283 3.292 78,576 +0.02(+0.56%)
Feb 08, 2022 3.356 3.365 3.210 3.274 90,850 -0.10(-2.97%)
Feb 07, 2022 3.265 3.399 3.265 3.375 98,345 +0.11(+3.35%)
Feb 04, 2022 3.210 3.329 3.147 3.265 83,296 +0.08(+2.58%)
Feb 03, 2022 3.256 3.183 3.183 79,962 -0.12(-3.59%)
Feb 02, 2022 3.274 3.338 3.256 3.302 60,021 +0.05(+1.69%)
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.