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 (%)
Nov 30, 2020 3.113 3.167 2.969 2.978 403,467 -0.14(-4.61%)
Nov 27, 2020 3.122 3.185 3.068 3.122 270,741 -0.04(-1.42%)
Nov 25, 2020 3.122 3.284 3.059 3.167 341,428 +0.01(+0.28%)
Nov 24, 2020 3.104 3.257 3.091 3.158 438,982 +0.09(+2.93%)
Nov 23, 2020 2.789 3.257 2.780 3.068 1,210,765 +0.33(+12.17%)
Nov 20, 2020 2.654 2.789 2.654 2.735 561,378 +0.04(+1.67%)
Nov 19, 2020 2.636 2.717 2.596 2.690 334,449 +0.04(+1.70%)
Nov 18, 2020 2.654 2.807 2.645 2.645 398,187 +0.01(+0.34%)
Nov 17, 2020 2.699 2.762 2.636 2.636 322,819 -0.01(-0.34%)
Nov 16, 2020 2.627 2.695 2.564 2.645 464,478 +0.10(+3.89%)
Nov 13, 2020 2.636 2.672 2.537 2.546 538,482 -0.03(-1.05%)
Nov 12, 2020 2.969 2.969 2.564 2.573 581,376 -0.42(-14.11%)
Nov 11, 2020 3.014 3.131 2.920 2.996 532,935 +0.00(+0.00%)
Nov 10, 2020 2.933 3.005 2.879 2.996 259,354 +0.15(+5.38%)
Nov 09, 2020 2.789 3.014 2.699 2.843 793,978 +0.36(+14.49%)
Nov 06, 2020 2.501 2.551 2.456 2.483 436,232 -0.03(-1.08%)
Nov 05, 2020 2.501 2.582 2.465 2.510 319,781 +0.07(+2.95%)
Nov 04, 2020 2.654 2.708 2.429 2.438 707,753 -0.20(-7.51%)
Nov 03, 2020 2.717 2.744 2.582 2.636 761,512 -0.07(-2.66%)
Nov 02, 2020 2.555 2.726 2.456 2.708 773,817 +0.19(+7.50%)
Oct 30, 2020 2.573 2.591 2.348 2.519 541,261 -0.04(-1.41%)
Oct 29, 2020 2.456 2.573 2.348 2.555 550,716 +0.05(+2.16%)
Oct 28, 2020 2.519 2.573 2.474 2.501 491,843 -0.08(-3.14%)
Oct 27, 2020 2.591 2.644 2.528 2.582 313,619 +0.00(+0.00%)
Oct 26, 2020 2.618 2.632 2.501 2.582 954,372 -0.11(-4.01%)
Oct 23, 2020 2.726 2.762 2.627 2.690 487,913 -0.03(-0.99%)
Oct 22, 2020 2.726 2.762 2.708 2.717 290,352 -0.03(-0.98%)
Oct 21, 2020 2.789 2.789 2.708 2.744 259,881 -0.04(-1.29%)
Oct 20, 2020 2.825 2.870 2.717 2.780 320,839 -0.01(-0.32%)
Oct 19, 2020 2.879 2.915 2.776 2.789 389,810 -0.08(-2.82%)
Oct 16, 2020 2.888 3.005 2.816 2.870 247,402 -0.04(-1.24%)
Oct 15, 2020 2.798 2.960 2.798 2.906 270,418 +0.05(+1.89%)
Oct 14, 2020 2.915 3.021 2.852 2.852 243,874 -0.05(-1.86%)
Oct 13, 2020 2.978 3.014 2.861 2.906 294,258 -0.12(-3.87%)
Oct 12, 2020 3.113 3.113 3.014 3.023 302,173 -0.12(-3.73%)
Oct 09, 2020 3.284 3.309 3.113 3.140 124,590 -0.10(-3.06%)
Oct 08, 2020 3.149 3.266 3.104 3.239 189,624 +0.13(+4.35%)
Oct 07, 2020 3.194 3.194 3.023 3.104 357,893 +0.00(+0.00%)
Oct 06, 2020 3.320 3.392 3.050 3.104 430,603 -0.19(-5.74%)
Oct 05, 2020 3.212 3.338 3.185 3.293 287,730 +0.10(+3.10%)
Oct 02, 2020 3.068 3.217 3.014 3.194 223,728 +0.07(+2.31%)
Oct 01, 2020 3.185 3.194 3.059 3.122 269,587 -0.08(-2.53%)
Sep 30, 2020 2.879 3.275 2.861 3.203 815,674 +0.32(+11.25%)
Sep 29, 2020 2.870 3.046 2.816 2.879 737,821 +0.17(+6.31%)
Sep 28, 2020 2.744 2.762 2.645 2.708 450,101 -0.01(-0.33%)
Sep 25, 2020 2.744 2.807 2.690 2.717 306,307 -0.05(-1.95%)
Sep 24, 2020 2.816 2.861 2.654 2.771 622,137 -0.04(-1.60%)
Sep 23, 2020 3.041 3.086 2.771 2.816 442,900 -0.22(-7.40%)
Sep 22, 2020 3.158 3.167 2.879 3.041 839,393 -0.12(-3.70%)
Sep 21, 2020 3.293 3.311 3.082 3.158 363,079 -0.21(-6.15%)
Sep 18, 2020 3.410 3.410 3.266 3.365 289,635 +0.00(+0.00%)
Sep 17, 2020 3.257 3.383 3.230 3.365 326,249 +0.10(+3.03%)
Sep 16, 2020 3.176 3.320 3.122 3.266 1,214,098 +0.10(+3.12%)
Sep 15, 2020 3.248 3.248 3.149 3.167 333,900 -0.07(-2.22%)
Sep 14, 2020 3.239 3.257 3.194 3.239 902,573 +0.04(+1.41%)
Sep 11, 2020 3.203 3.244 3.176 3.194 1,009,502 +0.00(+0.00%)
Sep 10, 2020 3.140 3.266 3.131 3.194 472,711 +0.06(+2.01%)
Sep 09, 2020 3.068 3.239 3.068 3.131 341,784 +0.04(+1.46%)
Sep 08, 2020 3.239 3.239 3.068 3.086 447,158 -0.07(-2.28%)
Sep 04, 2020 3.221 3.266 3.104 3.158 491,358 -0.04(-1.13%)
Sep 03, 2020 3.230 3.275 3.106 3.194 317,657 -0.04(-1.39%)
Sep 02, 2020 3.383 3.383 3.212 3.239 361,134 -0.13(-3.74%)
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.