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 (%)
May 29, 2020 5.282 5.354 5.093 5.255 373,659 -0.07(-1.35%)
May 28, 2020 5.632 5.695 5.282 5.327 360,143 -0.22(-4.05%)
May 27, 2020 5.848 5.884 5.174 5.551 820,855 -0.02(-0.32%)
May 26, 2020 4.805 5.605 4.665 5.569 2,575,667 +0.85(+17.90%)
May 22, 2020 4.499 4.737 4.328 4.724 299,416 +0.20(+4.37%)
May 21, 2020 4.544 4.657 4.499 4.526 273,181 -0.06(-1.37%)
May 20, 2020 4.256 4.742 4.256 4.589 433,172 +0.40(+9.68%)
May 19, 2020 4.292 4.368 4.175 4.184 203,195 -0.11(-2.52%)
May 18, 2020 4.490 4.535 4.265 4.292 315,439 -0.06(-1.45%)
May 15, 2020 4.247 4.440 4.193 4.355 240,622 +0.02(+0.41%)
May 14, 2020 4.526 4.535 4.202 4.337 350,093 -0.31(-6.77%)
May 13, 2020 4.544 4.688 4.314 4.652 548,421 +0.05(+1.17%)
May 12, 2020 4.823 4.823 4.589 4.598 212,585 -0.22(-4.49%)
May 11, 2020 5.120 5.120 4.580 4.814 826,160 -0.40(-7.76%)
May 08, 2020 5.372 5.372 5.066 5.219 621,283 -0.05(-1.02%)
May 07, 2020 5.138 5.273 4.904 5.273 639,283 +0.22(+4.46%)
May 06, 2020 5.443 5.515 4.904 5.048 1,058,118 -0.38(-6.97%)
May 05, 2020 5.596 5.713 4.958 5.425 1,549,421 -0.71(-11.58%)
May 04, 2020 5.731 6.181 5.497 6.136 568,008 +0.41(+7.23%)
May 01, 2020 5.776 5.952 5.551 5.722 546,151 -0.20(-3.34%)
Apr 30, 2020 5.956 6.145 5.587 5.920 1,037,330 -0.31(-5.05%)
Apr 29, 2020 6.541 6.658 5.956 6.235 1,052,491 -0.50(-7.48%)
Apr 28, 2020 7.018 7.126 6.334 6.739 857,349 +0.32(+5.05%)
Apr 27, 2020 6.118 6.478 5.947 6.415 1,015,329 +0.68(+11.93%)
Apr 24, 2020 5.497 5.821 5.407 5.731 711,308 +0.23(+4.26%)
Apr 23, 2020 5.749 5.794 5.174 5.497 776,216 -0.06(-1.13%)
Apr 22, 2020 5.713 5.713 5.349 5.560 699,357 +0.22(+4.22%)
Apr 21, 2020 5.228 5.623 5.219 5.336 1,054,328 +0.31(+6.08%)
Apr 20, 2020 4.949 5.111 4.742 5.030 1,343,857 +0.31(+6.68%)
Apr 17, 2020 4.679 4.787 4.571 4.715 237,843 +0.13(+2.95%)
Apr 16, 2020 4.337 4.589 4.229 4.580 363,087 +0.31(+7.38%)
Apr 15, 2020 4.355 4.571 4.247 4.265 199,280 -0.22(-5.01%)
Apr 14, 2020 4.580 4.661 4.319 4.490 194,446 +0.08(+1.84%)
Apr 13, 2020 4.679 4.877 4.364 4.409 199,841 -0.22(-4.67%)
Apr 09, 2020 4.301 4.643 4.094 4.625 237,288 +0.43(+10.30%)
Apr 08, 2020 4.301 4.445 4.130 4.193 290,450 +0.04(+0.87%)
Apr 07, 2020 4.481 4.490 4.013 4.157 497,720 -0.16(-3.75%)
Apr 06, 2020 4.148 4.400 4.049 4.319 297,528 +0.17(+4.12%)
Apr 03, 2020 4.220 4.220 3.959 4.148 382,772 -0.09(-2.12%)
Apr 02, 2020 4.697 4.859 4.066 4.238 669,455 -0.48(-10.11%)
Apr 01, 2020 4.517 4.814 4.265 4.715 518,669 -0.01(-0.19%)
Mar 31, 2020 4.832 5.088 4.553 4.724 464,737 -0.33(-6.58%)
Mar 30, 2020 4.895 5.138 4.832 5.057 570,518 +0.29(+6.04%)
Mar 27, 2020 4.400 4.832 4.166 4.769 552,597 +0.15(+3.31%)
Mar 26, 2020 4.103 4.652 4.085 4.616 216,719 +0.56(+13.75%)
Mar 25, 2020 4.139 4.251 3.941 4.058 264,366 +0.01(+0.22%)
Mar 24, 2020 3.950 4.076 3.842 4.049 279,789 +0.30(+7.91%)
Mar 23, 2020 3.761 3.923 3.374 3.752 271,744 +0.09(+2.46%)
Mar 20, 2020 4.076 4.191 3.603 3.662 525,923 -0.40(-9.76%)
Mar 19, 2020 3.563 4.220 3.410 4.058 434,003 +0.45(+12.47%)
Mar 18, 2020 4.049 4.427 3.356 3.608 723,471 -0.60(-14.32%)
Mar 17, 2020 3.779 4.247 3.779 4.211 583,904 +0.55(+14.99%)
Mar 16, 2020 4.175 4.175 3.487 3.662 386,986 -0.87(-19.25%)
Mar 13, 2020 4.121 4.535 4.112 4.535 495,915 +0.54(+13.51%)
Mar 12, 2020 4.067 4.463 3.743 3.995 637,176 -0.38(-8.64%)
Mar 11, 2020 4.499 4.859 4.112 4.373 634,083 -0.25(-5.45%)
Mar 10, 2020 4.499 4.643 4.040 4.625 735,938 +0.36(+8.44%)
Mar 09, 2020 4.310 4.652 4.139 4.265 471,659 -0.22(-4.82%)
Mar 06, 2020 4.382 4.589 4.328 4.481 367,879 +0.03(+0.61%)
Mar 05, 2020 4.697 4.697 4.382 4.454 321,131 -0.27(-5.71%)
Mar 04, 2020 4.724 4.877 4.625 4.724 201,413 +0.03(+0.57%)
Mar 03, 2020 4.931 4.931 4.589 4.697 364,108 -0.27(-5.43%)
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.