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 31, 2022 2.973 3.144 3.081 68,595 +0.11(+3.64%)
Jan 28, 2022 3.009 3.126 2.973 2.973 225,414 -0.05(-1.49%)
Jan 27, 2022 3.063 3.144 2.982 3.018 115,436 +0.01(+0.30%)
Jan 26, 2022 3.081 3.126 2.968 3.009 187,403 -0.04(-1.18%)
Jan 25, 2022 2.865 3.054 2.842 3.045 265,181 +0.18(+6.29%)
Jan 24, 2022 2.928 3.009 2.783 2.865 288,005 -0.15(-5.07%)
Jan 21, 2022 2.982 3.045 2.928 3.018 155,010 +0.02(+0.60%)
Jan 20, 2022 3.099 3.135 3.000 3.000 70,544 -0.10(-3.20%)
Jan 19, 2022 3.135 3.144 3.054 3.099 151,674 -0.04(-1.15%)
Jan 18, 2022 3.072 3.180 3.072 3.135 218,146 -0.05(-1.42%)
Jan 14, 2022 3.180 0 +0.06(+2.02%)
Jan 13, 2022 3.144 3.163 3.081 3.117 79,677 -0.03(-0.86%)
Jan 12, 2022 3.144 3.216 3.132 3.144 35,773 +0.02(+0.58%)
Jan 11, 2022 3.081 3.214 3.081 3.126 80,498 +0.03(+0.87%)
Jan 10, 2022 3.171 3.189 3.081 3.099 63,834 -0.07(-2.27%)
Jan 07, 2022 3.153 3.207 3.144 3.171 56,071 +0.00(+0.00%)
Jan 06, 2022 3.324 3.377 3.153 3.171 70,927 -0.11(-3.30%)
Jan 05, 2022 3.333 3.369 3.234 3.279 100,566 -0.06(-1.89%)
Jan 04, 2022 3.297 3.414 3.279 3.342 99,381 +0.08(+2.49%)
Jan 03, 2022 3.027 3.270 3.027 3.261 117,269 +0.22(+7.10%)
Dec 31, 2021 3.009 3.090 2.982 3.045 88,260 +0.05(+1.50%)
Dec 30, 2021 3.027 3.063 2.982 3.000 164,428 -0.03(-0.89%)
Dec 29, 2021 3.135 3.135 2.982 3.027 190,748 -0.03(-0.89%)
Dec 28, 2021 3.063 3.126 3.040 3.054 130,537 -0.01(-0.29%)
Dec 27, 2021 3.180 3.198 3.045 3.063 71,976 -0.10(-3.13%)
Dec 23, 2021 3.153 3.189 3.153 3.162 141,294 -0.06(-1.96%)
Dec 22, 2021 3.207 3.270 3.153 3.225 56,553 +0.02(+0.56%)
Dec 21, 2021 3.162 3.234 3.162 3.207 154,095 +0.07(+2.30%)
Dec 20, 2021 3.000 3.162 2.937 3.135 154,884 +0.05(+1.46%)
Dec 17, 2021 3.009 3.144 2.959 3.090 352,965 +0.10(+3.31%)
Dec 16, 2021 3.360 3.383 2.982 2.991 487,262 -0.31(-9.29%)
Dec 15, 2021 3.153 3.324 3.108 3.297 314,393 +0.14(+4.57%)
Dec 14, 2021 3.306 3.306 3.153 3.153 129,269 -0.16(-4.89%)
Dec 13, 2021 3.630 3.648 3.315 3.315 178,826 -0.33(-9.14%)
Dec 10, 2021 3.459 3.648 3.437 3.648 363,427 +0.22(+6.30%)
Dec 09, 2021 3.495 3.513 3.405 3.432 81,735 -0.09(-2.56%)
Dec 08, 2021 3.450 3.621 3.450 3.522 506,192 +0.06(+1.82%)
Dec 07, 2021 3.405 3.504 3.351 3.459 264,415 +0.11(+3.23%)
Dec 06, 2021 3.153 3.414 3.153 3.351 214,434 +0.14(+4.20%)
Dec 03, 2021 3.333 3.333 3.180 3.216 197,530 -0.11(-3.25%)
Dec 02, 2021 3.243 3.324 3.171 3.324 174,350 +0.11(+3.36%)
Dec 01, 2021 3.306 3.324 3.112 3.216 194,576 -0.09(-2.72%)
Nov 30, 2021 3.396 3.477 3.045 3.306 567,049 -0.14(-3.93%)
Nov 29, 2021 3.540 3.594 3.396 3.441 570,484 +0.01(+0.26%)
Nov 26, 2021 3.378 3.495 3.342 3.432 184,573 -0.21(-5.69%)
Nov 24, 2021 3.450 3.657 3.423 3.639 141,070 +0.17(+4.94%)
Nov 23, 2021 3.549 3.594 3.423 3.468 189,401 -0.07(-2.04%)
Nov 22, 2021 3.495 3.603 3.468 3.540 132,938 +0.05(+1.29%)
Nov 19, 2021 3.567 3.585 3.459 3.495 203,700 -0.07(-2.02%)
Nov 18, 2021 3.630 3.567 3.522 3.567 194,072 -0.06(-1.74%)
Nov 17, 2021 3.612 3.684 3.540 3.630 103,632 +0.00(+0.00%)
Nov 16, 2021 3.666 3.675 3.531 3.630 274,144 -0.05(-1.23%)
Nov 15, 2021 3.720 3.738 3.576 3.675 120,853 -0.06(-1.69%)
Nov 12, 2021 3.684 3.783 3.684 3.738 67,719 +0.03(+0.73%)
Nov 11, 2021 3.504 3.801 3.504 3.711 208,744 +0.18(+5.10%)
Nov 10, 2021 3.603 3.531 258,902 -0.16(-4.39%)
Nov 09, 2021 3.666 3.747 3.554 3.693 118,278 +0.02(+0.49%)
Nov 08, 2021 3.711 3.819 3.675 3.675 139,172 -0.04(-0.97%)
Nov 05, 2021 3.765 3.767 3.657 3.711 60,557 -0.05(-1.44%)
Nov 04, 2021 3.882 3.882 3.738 3.765 86,426 -0.08(-2.11%)
Nov 03, 2021 3.729 3.891 3.711 3.846 99,741 +0.09(+2.40%)
Nov 02, 2021 3.900 3.900 3.738 3.756 129,108 -0.16(-4.14%)
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.