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 (%)
Dec 31, 2021 3.005 3.086 2.978 3.041 88,363 +0.04(+1.50%)
Dec 30, 2021 3.023 3.059 2.978 2.996 164,620 -0.03(-0.89%)
Dec 29, 2021 3.131 3.131 2.978 3.023 190,970 -0.03(-0.88%)
Dec 28, 2021 3.059 3.122 3.037 3.050 130,689 -0.01(-0.29%)
Dec 27, 2021 3.176 3.194 3.041 3.059 72,060 -0.10(-3.13%)
Dec 23, 2021 3.149 3.185 3.149 3.158 141,459 -0.06(-1.96%)
Dec 22, 2021 3.203 3.266 3.149 3.221 56,619 +0.02(+0.56%)
Dec 21, 2021 3.158 3.230 3.158 3.203 154,275 +0.07(+2.30%)
Dec 20, 2021 2.996 3.158 2.933 3.131 155,065 +0.04(+1.46%)
Dec 17, 2021 3.005 3.140 2.956 3.086 353,376 +0.10(+3.31%)
Dec 16, 2021 3.356 3.379 2.978 2.987 487,830 -0.31(-9.29%)
Dec 15, 2021 3.149 3.320 3.104 3.293 314,759 +0.14(+4.57%)
Dec 14, 2021 3.302 3.302 3.149 3.149 129,420 -0.16(-4.89%)
Dec 13, 2021 3.626 3.644 3.311 3.311 179,035 -0.33(-9.14%)
Dec 10, 2021 3.455 3.644 3.433 3.644 363,851 +0.22(+6.30%)
Dec 09, 2021 3.491 3.509 3.401 3.428 81,830 -0.09(-2.56%)
Dec 08, 2021 3.446 3.617 3.446 3.518 506,782 +0.06(+1.82%)
Dec 07, 2021 3.401 3.500 3.347 3.455 264,723 +0.11(+3.23%)
Dec 06, 2021 3.149 3.410 3.149 3.347 214,684 +0.13(+4.20%)
Dec 03, 2021 3.329 3.329 3.176 3.212 197,760 -0.11(-3.25%)
Dec 02, 2021 3.239 3.320 3.167 3.320 174,554 +0.11(+3.36%)
Dec 01, 2021 3.302 3.320 3.109 3.212 194,802 -0.09(-2.72%)
Nov 30, 2021 3.392 3.473 3.041 3.302 567,710 -0.13(-3.93%)
Nov 29, 2021 3.536 3.590 3.392 3.437 571,149 +0.01(+0.26%)
Nov 26, 2021 3.374 3.491 3.338 3.428 184,789 -0.21(-5.69%)
Nov 24, 2021 3.446 3.653 3.419 3.635 141,234 +0.17(+4.93%)
Nov 23, 2021 3.545 3.590 3.419 3.464 189,622 -0.07(-2.04%)
Nov 22, 2021 3.491 3.599 3.464 3.536 133,093 +0.04(+1.29%)
Nov 19, 2021 3.563 3.581 3.455 3.491 203,937 -0.07(-2.02%)
Nov 18, 2021 3.626 3.563 3.518 3.563 194,298 -0.06(-1.74%)
Nov 17, 2021 3.608 3.680 3.536 3.626 103,753 +0.00(+0.00%)
Nov 16, 2021 3.662 3.671 3.527 3.626 274,463 -0.04(-1.23%)
Nov 15, 2021 3.716 3.734 3.572 3.671 120,994 -0.06(-1.69%)
Nov 12, 2021 3.680 3.779 3.680 3.734 67,798 +0.03(+0.73%)
Nov 11, 2021 3.500 3.797 3.500 3.707 208,988 +0.18(+5.10%)
Nov 10, 2021 3.599 3.527 259,204 -0.16(-4.39%)
Nov 09, 2021 3.662 3.743 3.550 3.689 118,416 +0.02(+0.49%)
Nov 08, 2021 3.707 3.815 3.671 3.671 139,334 -0.04(-0.97%)
Nov 05, 2021 3.761 3.763 3.653 3.707 60,627 -0.05(-1.44%)
Nov 04, 2021 3.878 3.878 3.734 3.761 86,527 -0.08(-2.11%)
Nov 03, 2021 3.725 3.887 3.707 3.842 99,857 +0.09(+2.40%)
Nov 02, 2021 3.896 3.896 3.734 3.752 129,259 -0.16(-4.14%)
Nov 01, 2021 3.608 3.914 3.572 3.914 207,027 +0.34(+9.57%)
Oct 29, 2021 3.617 3.698 3.550 3.572 108,378 -0.05(-1.49%)
Oct 28, 2021 3.671 3.698 3.617 3.626 152,418 +0.01(+0.25%)
Oct 27, 2021 3.554 3.653 3.536 3.617 203,488 +0.06(+1.77%)
Oct 26, 2021 3.509 3.554 221,817 -0.11(-2.95%)
Oct 25, 2021 3.653 3.779 3.599 3.662 200,161 +0.01(+0.25%)
Oct 22, 2021 3.563 3.779 3.563 3.653 301,158 +0.11(+3.05%)
Oct 21, 2021 3.761 3.797 3.500 3.545 292,375 -0.25(-6.64%)
Oct 20, 2021 3.959 3.959 3.752 3.797 277,547 -0.12(-2.99%)
Oct 19, 2021 3.950 3.950 3.851 3.914 442,992 +0.05(+1.40%)
Oct 18, 2021 3.617 3.911 3.608 3.860 746,110 +0.37(+10.57%)
Oct 15, 2021 3.401 3.563 3.338 3.491 403,384 +0.14(+4.30%)
Oct 14, 2021 3.383 3.383 3.311 3.347 212,354 +0.04(+1.09%)
Oct 13, 2021 3.383 3.410 3.266 3.311 174,994 -0.06(-1.87%)
Oct 12, 2021 3.563 3.563 3.338 3.374 273,850 -0.17(-4.82%)
Oct 11, 2021 3.590 3.624 3.464 3.545 305,305 +0.00(+0.00%)
Oct 08, 2021 3.419 3.590 3.419 3.545 391,713 +0.18(+5.35%)
Oct 07, 2021 3.500 3.559 3.365 3.365 184,841 -0.12(-3.36%)
Oct 06, 2021 3.608 3.626 3.469 3.482 209,574 -0.18(-4.91%)
Oct 05, 2021 3.761 3.797 3.626 3.662 245,649 -0.08(-2.16%)
Oct 04, 2021 3.833 3.851 3.711 3.743 420,364 -0.08(-2.12%)
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.