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

Ardmore Shipping Corp (NY: ASC )

21.97 -0.54 (-2.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Sep 30, 2022 8.188 8.458 8.188 8.215 604,068 +0.04(+0.55%)
Sep 29, 2022 8.521 8.580 7.873 8.170 971,870 -0.43(-5.02%)
Sep 28, 2022 8.845 8.845 8.314 8.602 520,491 -0.03(-0.31%)
Sep 27, 2022 8.449 8.710 8.341 8.629 610,802 +0.29(+3.45%)
Sep 26, 2022 8.080 8.530 7.936 8.341 805,271 +0.11(+1.31%)
Sep 23, 2022 9.060 9.060 8.170 8.233 1,078,978 -1.04(-11.25%)
Sep 22, 2022 9.096 9.456 9.092 9.276 612,478 +0.22(+2.49%)
Sep 21, 2022 9.366 9.429 8.962 9.051 732,977 -0.18(-1.95%)
Sep 20, 2022 9.393 9.537 9.150 9.231 1,148,986 -0.16(-1.72%)
Sep 19, 2022 8.773 9.411 8.759 9.393 1,248,038 +0.40(+4.40%)
Sep 16, 2022 9.267 9.312 8.710 8.998 1,148,855 +0.00(+0.00%)
Sep 15, 2022 9.123 9.150 8.827 8.998 740,760 -0.22(-2.44%)
Sep 14, 2022 9.132 9.506 9.024 9.222 1,199,524 +0.22(+2.40%)
Sep 13, 2022 8.854 9.176 8.548 9.007 1,115,322 +0.09(+1.01%)
Sep 12, 2022 8.944 9.034 8.665 8.917 917,860 +0.05(+0.61%)
Sep 09, 2022 8.764 9.024 8.755 8.863 697,768 +0.15(+1.76%)
Sep 08, 2022 8.584 8.737 8.512 8.710 384,335 +0.15(+1.79%)
Sep 07, 2022 8.836 8.849 8.386 8.557 885,389 -0.37(-4.13%)
Sep 06, 2022 9.069 9.105 8.692 8.926 1,242,123 -0.01(-0.10%)
Sep 02, 2022 8.575 8.980 8.449 8.935 762,361 +0.52(+6.20%)
Sep 01, 2022 8.611 8.620 8.278 8.413 751,918 -0.26(-3.01%)
Aug 31, 2022 8.314 8.746 8.278 8.674 883,384 +0.26(+3.10%)
Aug 30, 2022 8.926 8.926 8.197 8.413 836,595 -0.55(-6.12%)
Aug 29, 2022 8.656 9.096 8.638 8.962 947,100 +0.23(+2.68%)
Aug 26, 2022 8.719 8.746 8.413 8.728 495,497 -0.02(-0.21%)
Aug 25, 2022 8.764 8.764 8.503 8.746 502,653 +0.11(+1.25%)
Aug 24, 2022 8.737 8.755 8.341 8.638 846,675 -0.12(-1.34%)
Aug 23, 2022 9.231 9.258 8.701 8.755 1,061,222 -0.25(-2.80%)
Aug 22, 2022 9.033 9.321 8.962 9.007 1,149,724 +0.06(+0.70%)
Aug 19, 2022 8.719 9.033 8.584 8.944 918,615 +0.13(+1.43%)
Aug 18, 2022 8.764 8.973 8.557 8.818 1,016,465 +0.18(+2.08%)
Aug 17, 2022 8.539 8.809 8.377 8.638 557,941 +0.12(+1.37%)
Aug 16, 2022 8.602 8.683 8.404 8.521 401,239 -0.05(-0.63%)
Aug 15, 2022 8.440 8.606 7.927 8.575 1,024,316 -0.06(-0.73%)
Aug 12, 2022 8.629 8.710 8.422 8.638 565,821 -0.06(-0.72%)
Aug 11, 2022 8.440 8.844 8.431 8.701 802,822 +0.29(+3.42%)
Aug 10, 2022 8.278 8.503 7.895 8.413 1,403,913 +0.02(+0.21%)
Aug 09, 2022 7.927 8.395 7.747 8.395 1,222,259 +0.53(+6.75%)
Aug 08, 2022 7.666 7.999 7.576 7.864 590,707 +0.21(+2.70%)
Aug 05, 2022 7.342 7.783 7.270 7.657 521,982 +0.15(+2.04%)
Aug 04, 2022 7.684 7.738 7.486 7.504 501,416 -0.18(-2.34%)
Aug 03, 2022 8.089 8.089 7.615 7.684 559,336 -0.30(-3.72%)
Aug 02, 2022 7.792 8.035 7.738 7.981 1,232,730 +0.24(+3.14%)
Aug 01, 2022 7.513 7.891 7.468 7.738 1,620,300 +0.40(+5.52%)
Jul 29, 2022 7.639 7.756 7.297 7.333 907,715 -0.18(-2.40%)
Jul 28, 2022 7.657 7.792 7.126 7.513 907,127 -0.13(-1.76%)
Jul 27, 2022 7.765 7.864 7.364 7.648 854,532 +0.01(+0.12%)
Jul 26, 2022 7.387 7.675 7.290 7.639 584,613 +0.38(+5.20%)
Jul 25, 2022 7.090 7.333 6.991 7.261 476,513 +0.22(+3.07%)
Jul 22, 2022 7.396 7.441 6.964 7.045 417,817 -0.35(-4.74%)
Jul 21, 2022 7.387 7.504 7.111 7.396 494,038 -0.01(-0.12%)
Jul 20, 2022 7.180 7.432 7.083 7.405 688,687 +0.22(+3.00%)
Jul 19, 2022 6.604 7.318 6.586 7.189 1,107,625 +0.64(+9.75%)
Jul 18, 2022 6.397 6.640 6.352 6.550 511,304 +0.22(+3.56%)
Jul 15, 2022 6.307 6.379 6.073 6.325 453,371 +0.14(+2.33%)
Jul 14, 2022 6.055 6.190 5.911 6.181 435,944 -0.04(-0.72%)
Jul 13, 2022 5.866 6.289 5.866 6.226 455,815 +0.25(+4.22%)
Jul 12, 2022 5.938 6.046 5.758 5.974 725,393 -0.10(-1.63%)
Jul 11, 2022 6.208 6.244 5.956 6.073 315,570 -0.17(-2.74%)
Jul 08, 2022 6.262 6.271 5.974 6.244 417,624 +0.08(+1.31%)
Jul 07, 2022 6.010 6.303 5.893 6.163 483,710 +0.33(+5.71%)
Jul 06, 2022 6.262 6.352 5.686 5.830 1,174,808 -0.40(-6.49%)
Jul 05, 2022 6.163 6.262 6.037 6.235 687,406 -0.04(-0.57%)
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.