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 (%)
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%)
Sep 01, 2020 3.329 3.410 3.293 3.365 233,433 +0.04(+1.08%)
Aug 31, 2020 3.401 3.437 3.329 3.329 280,567 -0.08(-2.37%)
Aug 28, 2020 3.338 3.473 3.320 3.410 281,967 +0.02(+0.53%)
Aug 27, 2020 3.527 3.554 3.356 3.392 483,343 -0.13(-3.58%)
Aug 26, 2020 3.635 3.635 3.496 3.518 299,923 -0.06(-1.76%)
Aug 25, 2020 3.572 3.653 3.545 3.581 218,413 +0.02(+0.51%)
Aug 24, 2020 3.581 3.626 3.446 3.563 347,944 +0.03(+0.76%)
Aug 21, 2020 3.581 3.662 3.527 3.536 313,531 -0.04(-1.01%)
Aug 20, 2020 3.527 3.581 3.491 3.572 326,063 -0.01(-0.25%)
Aug 19, 2020 3.662 3.680 3.518 3.581 384,323 -0.09(-2.45%)
Aug 18, 2020 3.851 3.851 3.662 3.671 179,998 -0.20(-5.12%)
Aug 17, 2020 3.779 3.869 3.716 3.869 183,863 +0.13(+3.61%)
Aug 14, 2020 3.770 3.797 3.680 3.734 301,972 -0.08(-2.12%)
Aug 13, 2020 3.833 3.914 3.797 3.815 198,738 -0.06(-1.62%)
Aug 12, 2020 3.698 3.914 3.669 3.878 314,924 +0.26(+7.21%)
Aug 11, 2020 3.554 3.860 3.554 3.617 485,471 +0.04(+1.01%)
Aug 10, 2020 3.500 3.626 3.473 3.581 335,204 +0.08(+2.31%)
Aug 07, 2020 3.536 3.554 3.419 3.500 470,686 -0.03(-0.77%)
Aug 06, 2020 3.680 3.680 3.491 3.527 359,071 -0.15(-4.16%)
Aug 05, 2020 3.689 3.707 3.599 3.680 328,058 +0.04(+0.99%)
Aug 04, 2020 3.599 3.725 3.572 3.644 246,996 +0.04(+1.00%)
Aug 03, 2020 3.725 3.729 3.608 3.608 282,014 -0.09(-2.43%)
Jul 31, 2020 3.815 3.815 3.590 3.698 435,787 -0.14(-3.75%)
Jul 30, 2020 3.968 4.004 3.725 3.842 344,387 -0.22(-5.32%)
Jul 29, 2020 4.076 4.274 4.013 4.058 487,502 +0.03(+0.67%)
Jul 28, 2020 3.896 4.157 3.644 4.031 550,982 +0.23(+6.16%)
Jul 27, 2020 3.671 3.815 3.671 3.797 341,174 +0.09(+2.43%)
Jul 24, 2020 3.617 3.769 3.599 3.707 387,774 +0.09(+2.49%)
Jul 23, 2020 3.599 3.644 3.527 3.617 287,775 +0.01(+0.25%)
Jul 22, 2020 3.581 3.635 3.455 3.608 495,584 +0.04(+1.26%)
Jul 21, 2020 3.617 3.752 3.545 3.563 367,689 -0.03(-0.75%)
Jul 20, 2020 3.599 3.644 3.478 3.590 309,174 -0.01(-0.25%)
Jul 17, 2020 3.599 3.686 3.599 3.599 317,866 +0.04(+1.01%)
Jul 16, 2020 3.662 3.795 3.563 3.563 298,618 -0.13(-3.41%)
Jul 15, 2020 3.815 3.932 3.644 3.689 591,776 -0.09(-2.38%)
Jul 14, 2020 3.689 3.815 3.653 3.779 431,823 +0.08(+2.19%)
Jul 13, 2020 3.968 3.968 3.698 3.698 607,885 -0.29(-7.22%)
Jul 10, 2020 3.833 4.040 3.788 3.986 280,300 +0.15(+3.99%)
Jul 09, 2020 4.121 4.121 3.788 3.833 321,567 -0.35(-8.39%)
Jul 08, 2020 4.094 4.238 4.067 4.184 203,838 +0.07(+1.75%)
Jul 07, 2020 4.481 4.517 4.058 4.112 427,595 -0.40(-8.78%)
Jul 06, 2020 3.941 4.530 3.923 4.508 686,022 +0.63(+16.24%)
Jul 02, 2020 4.121 4.134 3.869 3.878 230,841 -0.16(-4.01%)
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.