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 (%)
Feb 26, 2021 3.684 3.729 3.477 3.549 391,208 -0.17(-4.60%)
Feb 25, 2021 3.747 3.891 3.684 3.720 309,604 -0.06(-1.67%)
Feb 24, 2021 3.747 3.828 3.729 3.783 212,244 +0.07(+1.94%)
Feb 23, 2021 3.918 3.918 3.693 3.711 262,576 -0.17(-4.41%)
Feb 22, 2021 3.765 3.973 3.765 3.882 423,422 +0.06(+1.65%)
Feb 19, 2021 3.684 3.882 3.684 3.819 420,626 +0.16(+4.43%)
Feb 18, 2021 3.765 3.783 3.590 3.657 294,325 -0.10(-2.64%)
Feb 17, 2021 3.729 3.846 3.676 3.756 272,168 +0.00(+0.00%)
Feb 16, 2021 3.873 3.964 3.702 3.756 669,815 -0.04(-0.95%)
Feb 12, 2021 3.504 3.873 3.504 3.792 616,341 +0.25(+7.12%)
Feb 11, 2021 3.549 3.684 3.468 3.540 629,754 +0.03(+0.77%)
Feb 10, 2021 3.486 3.657 3.441 3.513 390,548 +0.03(+0.78%)
Feb 09, 2021 3.558 3.567 3.441 3.486 476,874 -0.08(-2.27%)
Feb 08, 2021 3.432 3.594 3.396 3.567 697,807 +0.18(+5.32%)
Feb 05, 2021 3.243 3.396 3.216 3.387 440,386 +0.20(+6.21%)
Feb 04, 2021 3.117 3.216 3.094 3.189 273,508 +0.08(+2.61%)
Feb 03, 2021 3.036 3.180 3.036 3.108 350,962 +0.06(+2.07%)
Feb 02, 2021 3.036 3.081 2.937 3.045 274,615 +0.05(+1.50%)
Feb 01, 2021 2.937 3.000 2.892 3.000 319,035 +0.12(+4.06%)
Jan 29, 2021 2.874 3.180 2.838 2.883 696,825 +0.00(+0.00%)
Jan 28, 2021 2.991 3.018 2.856 2.883 400,261 -0.07(-2.44%)
Jan 27, 2021 3.000 3.234 2.896 2.955 482,086 -0.13(-4.09%)
Jan 26, 2021 3.000 3.207 2.968 3.081 418,212 +0.13(+4.27%)
Jan 25, 2021 2.982 3.027 2.874 2.955 347,482 -0.06(-2.09%)
Jan 22, 2021 2.973 3.018 2.914 3.018 231,239 +0.02(+0.60%)
Jan 21, 2021 2.982 3.045 2.901 3.000 184,530 +0.03(+0.91%)
Jan 20, 2021 2.964 3.018 2.883 2.973 348,943 +0.03(+0.92%)
Jan 19, 2021 3.270 3.279 2.856 2.946 962,524 -0.27(-8.40%)
Jan 15, 2021 3.504 3.513 3.198 3.216 284,303 -0.30(-8.46%)
Jan 14, 2021 3.288 3.585 3.288 3.513 237,398 +0.25(+7.74%)
Jan 13, 2021 3.450 3.500 3.207 3.261 379,224 -0.17(-4.99%)
Jan 12, 2021 3.315 3.540 3.306 3.432 276,087 +0.17(+5.25%)
Jan 11, 2021 3.243 3.297 3.225 3.261 526,861 -0.05(-1.36%)
Jan 08, 2021 3.198 3.324 3.153 3.306 327,487 +0.17(+5.46%)
Jan 07, 2021 3.027 3.162 2.973 3.135 243,150 +0.13(+4.19%)
Jan 06, 2021 3.018 3.081 2.928 3.009 277,209 +0.08(+2.77%)
Jan 05, 2021 3.009 3.090 2.901 2.928 268,705 -0.05(-1.52%)
Jan 04, 2021 2.973 3.018 2.883 2.973 245,073 +0.03(+0.92%)
Dec 31, 2020 2.946 2.946 2.946 184,203 +0.03(+0.93%)
Dec 30, 2020 2.838 2.964 2.820 2.919 184,203 +0.06(+2.21%)
Dec 29, 2020 2.901 2.928 2.783 2.856 260,162 -0.07(-2.46%)
Dec 28, 2020 2.910 3.018 2.892 2.928 249,454 +0.04(+1.25%)
Dec 24, 2020 2.919 2.937 2.829 2.892 87,366 -0.01(-0.31%)
Dec 23, 2020 2.720 2.905 2.711 2.901 231,450 +0.22(+8.05%)
Dec 22, 2020 2.774 2.792 2.684 2.684 277,351 -0.09(-3.25%)
Dec 21, 2020 2.847 2.883 2.747 2.774 437,157 -0.07(-2.53%)
Dec 18, 2020 2.973 2.991 2.847 2.847 330,817 -0.12(-3.95%)
Dec 17, 2020 2.955 3.018 2.905 2.964 228,560 +0.02(+0.61%)
Dec 16, 2020 3.099 3.117 2.946 2.946 181,095 -0.09(-2.97%)
Dec 15, 2020 3.009 3.135 2.991 3.036 280,303 +0.06(+2.12%)
Dec 14, 2020 3.198 3.198 2.973 2.973 385,663 -0.15(-4.90%)
Dec 11, 2020 3.207 3.207 3.036 3.126 202,486 -0.09(-2.80%)
Dec 10, 2020 3.027 3.261 3.000 3.216 263,387 +0.19(+6.25%)
Dec 09, 2020 3.027 3.081 2.973 3.027 188,464 +0.05(+1.51%)
Dec 08, 2020 2.955 3.063 2.955 2.982 187,371 -0.04(-1.19%)
Dec 07, 2020 3.045 3.063 2.964 3.018 302,132 -0.09(-2.90%)
Dec 04, 2020 2.946 3.153 2.946 3.108 245,337 +0.22(+7.48%)
Dec 03, 2020 2.955 3.009 2.869 2.892 246,792 -0.03(-0.93%)
Dec 02, 2020 2.919 3.027 2.901 2.919 297,392 +0.01(+0.31%)
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.