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

Ardmore Shipping Corp (NY: ASC )

16.75 -0.26 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 5.689 5.762 5.616 5.689 291,848 -0.02(-0.32%)
Apr 28, 2022 5.835 5.835 5.616 5.707 527,215 -0.07(-1.26%)
Apr 27, 2022 5.232 5.880 5.177 5.780 749,970 +0.66(+12.83%)
Apr 26, 2022 5.068 5.387 5.022 5.123 410,547 +0.07(+1.45%)
Apr 25, 2022 5.086 5.104 4.785 5.049 578,719 -0.13(-2.47%)
Apr 22, 2022 5.104 5.552 4.967 5.177 782,401 +0.15(+2.90%)
Apr 21, 2022 5.086 5.113 4.967 5.031 242,508 -0.01(-0.18%)
Apr 20, 2022 4.967 5.059 4.739 5.040 552,807 +0.10(+2.03%)
Apr 19, 2022 4.830 5.051 4.830 4.940 216,746 +0.08(+1.69%)
Apr 18, 2022 5.141 5.159 4.821 4.858 351,874 -0.25(-4.83%)
Apr 14, 2022 4.785 5.177 4.721 5.104 474,794 +0.34(+7.09%)
Apr 13, 2022 4.785 4.885 4.712 4.766 322,201 -0.01(-0.19%)
Apr 12, 2022 4.830 4.976 4.766 4.776 181,293 +0.02(+0.38%)
Apr 11, 2022 5.031 5.031 4.748 4.757 516,205 -0.27(-5.44%)
Apr 08, 2022 4.584 5.086 4.556 5.031 1,012,689 +0.49(+10.87%)
Apr 07, 2022 4.502 4.693 4.383 4.538 363,233 +0.13(+2.90%)
Apr 06, 2022 4.237 4.509 4.237 4.410 449,869 +0.17(+4.09%)
Apr 05, 2022 4.200 4.310 4.155 4.237 2,088,518 +0.02(+0.43%)
Apr 04, 2022 4.273 4.310 4.118 4.219 156,537 +0.03(+0.65%)
Apr 01, 2022 4.109 4.301 4.109 4.191 126,141 +0.08(+2.00%)
Mar 31, 2022 4.109 4.228 4.091 4.109 115,781 -0.04(-0.88%)
Mar 30, 2022 4.063 4.173 4.045 4.146 155,936 +0.15(+3.65%)
Mar 29, 2022 4.036 4.036 3.844 3.999 203,355 -0.05(-1.13%)
Mar 28, 2022 4.100 4.136 4.027 4.045 59,391 -0.10(-2.42%)
Mar 25, 2022 4.036 4.164 4.009 4.146 170,900 +0.11(+2.71%)
Mar 24, 2022 4.100 4.155 3.999 4.036 177,470 -0.05(-1.12%)
Mar 23, 2022 4.100 4.155 4.065 4.082 91,376 +0.04(+0.90%)
Mar 22, 2022 4.228 4.282 4.036 4.045 202,805 -0.17(-4.11%)
Mar 21, 2022 4.036 4.237 4.036 4.219 310,583 +0.21(+5.24%)
Mar 18, 2022 3.881 4.081 3.881 4.009 230,708 +0.11(+2.81%)
Mar 17, 2022 3.735 3.926 3.735 3.899 104,258 +0.17(+4.66%)
Mar 16, 2022 3.707 3.817 3.697 3.725 52,091 +0.04(+0.99%)
Mar 15, 2022 3.589 3.707 3.479 3.689 144,504 +0.06(+1.76%)
Mar 14, 2022 3.780 3.780 3.557 3.625 201,764 -0.11(-2.93%)
Mar 11, 2022 3.826 3.926 3.689 3.735 165,147 -0.17(-4.44%)
Mar 10, 2022 3.999 4.018 3.799 3.908 161,929 -0.09(-2.28%)
Mar 09, 2022 3.872 4.118 3.872 3.999 359,408 +0.05(+1.15%)
Mar 08, 2022 4.164 4.164 3.881 3.954 161,316 -0.14(-3.35%)
Mar 07, 2022 3.981 4.200 3.908 4.091 283,410 +0.04(+0.90%)
Mar 04, 2022 4.009 4.063 3.680 4.054 310,961 +0.05(+1.14%)
Mar 03, 2022 4.045 4.136 3.935 4.009 162,391 -0.05(-1.35%)
Mar 02, 2022 4.072 4.182 3.981 4.063 252,942 +0.05(+1.14%)
Mar 01, 2022 4.045 4.237 3.945 4.018 201,827 +0.00(+0.00%)
Feb 28, 2022 3.926 4.072 3.808 4.018 208,546 +0.09(+2.33%)
Feb 25, 2022 3.926 3.999 3.908 3.926 93,576 +0.02(+0.47%)
Feb 24, 2022 3.789 4.100 3.704 3.908 313,898 +0.08(+2.15%)
Feb 23, 2022 3.817 3.872 3.716 3.826 114,977 +0.06(+1.70%)
Feb 22, 2022 3.881 3.881 3.725 3.762 169,193 -0.12(-3.06%)
Feb 18, 2022 3.881 0 +0.08(+2.16%)
Feb 17, 2022 3.643 3.881 3.643 3.799 267,384 +0.15(+4.00%)
Feb 16, 2022 3.598 3.725 3.543 3.652 200,548 +0.11(+3.09%)
Feb 15, 2022 3.424 3.552 3.424 3.543 117,536 +0.12(+3.47%)
Feb 14, 2022 3.424 3.497 3.424 3.424 116,483 -0.03(-0.79%)
Feb 11, 2022 3.315 3.488 3.315 3.452 195,591 +0.13(+3.85%)
Feb 10, 2022 3.296 3.452 3.296 3.324 242,025 +0.03(+0.83%)
Feb 09, 2022 3.324 3.378 3.287 3.296 78,484 +0.02(+0.56%)
Feb 08, 2022 3.360 3.369 3.214 3.278 90,745 -0.10(-2.97%)
Feb 07, 2022 3.269 3.403 3.269 3.378 98,230 +0.11(+3.35%)
Feb 04, 2022 3.214 3.333 3.150 3.269 83,199 +0.08(+2.58%)
Feb 03, 2022 3.260 3.187 3.187 79,869 -0.12(-3.59%)
Feb 02, 2022 3.278 3.342 3.260 3.305 59,951 +0.05(+1.69%)
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.