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 (%)
Aug 31, 2021 3.131 3.140 3.068 3.140 107,577 +0.01(+0.29%)
Aug 30, 2021 3.068 3.158 3.005 3.131 247,009 +0.07(+2.35%)
Aug 27, 2021 2.915 3.068 2.906 3.059 347,151 +0.14(+4.94%)
Aug 26, 2021 2.969 3.041 2.870 2.915 205,699 -0.04(-1.52%)
Aug 25, 2021 2.933 3.001 2.904 2.960 300,456 +0.03(+0.92%)
Aug 24, 2021 2.942 2.960 2.906 2.933 191,168 +0.04(+1.56%)
Aug 23, 2021 2.915 2.941 2.879 2.888 115,380 +0.05(+1.90%)
Aug 20, 2021 2.879 2.897 2.762 2.834 537,459 -0.01(-0.32%)
Aug 19, 2021 2.924 2.926 2.771 2.843 401,477 -0.03(-0.94%)
Aug 18, 2021 2.906 2.946 2.852 2.870 92,622 -0.02(-0.62%)
Aug 17, 2021 2.924 2.942 2.843 2.888 144,462 +0.00(+0.00%)
Aug 16, 2021 2.879 2.924 2.852 2.888 141,415 -0.01(-0.31%)
Aug 13, 2021 2.969 3.049 2.879 2.897 120,614 -0.07(-2.42%)
Aug 12, 2021 3.059 3.077 2.969 2.969 117,802 -0.13(-4.35%)
Aug 11, 2021 2.960 3.113 2.960 3.104 164,116 +0.12(+3.92%)
Aug 10, 2021 2.915 3.005 2.843 2.987 148,527 +0.11(+3.75%)
Aug 09, 2021 3.014 3.046 2.879 2.879 250,656 -0.13(-4.19%)
Aug 06, 2021 2.960 3.014 2.906 3.005 133,345 +0.08(+2.77%)
Aug 05, 2021 2.933 3.005 2.906 2.924 162,250 +0.02(+0.62%)
Aug 04, 2021 3.059 3.059 2.906 2.906 311,865 -0.17(-5.56%)
Aug 03, 2021 3.149 3.158 3.068 3.077 361,101 -0.07(-2.29%)
Aug 02, 2021 3.266 3.284 3.088 3.149 189,185 -0.12(-3.58%)
Jul 30, 2021 3.068 3.338 3.068 3.266 511,848 +0.22(+7.08%)
Jul 29, 2021 3.050 3.212 3.050 3.050 234,022 +0.04(+1.19%)
Jul 28, 2021 3.050 3.104 2.906 3.014 498,882 -0.01(-0.30%)
Jul 27, 2021 2.978 3.131 2.969 3.023 434,133 -0.22(-6.93%)
Jul 26, 2021 3.194 3.315 3.194 3.248 209,552 +0.05(+1.69%)
Jul 23, 2021 3.293 3.293 3.136 3.194 116,655 -0.05(-1.66%)
Jul 22, 2021 3.392 3.392 3.190 3.248 200,067 -0.15(-4.50%)
Jul 21, 2021 3.257 3.455 3.257 3.401 146,151 +0.19(+5.88%)
Jul 20, 2021 3.149 3.230 3.086 3.212 160,414 +0.07(+2.29%)
Jul 19, 2021 3.023 3.167 2.978 3.140 477,379 +0.02(+0.58%)
Jul 16, 2021 3.257 3.257 3.091 3.122 281,792 -0.10(-3.07%)
Jul 15, 2021 3.239 3.302 3.194 3.221 303,495 -0.05(-1.65%)
Jul 14, 2021 3.383 3.455 3.239 3.275 452,974 -0.09(-2.67%)
Jul 13, 2021 3.455 3.536 3.302 3.365 425,349 -0.11(-3.11%)
Jul 12, 2021 3.536 3.572 3.419 3.473 412,294 -0.11(-3.02%)
Jul 09, 2021 3.563 3.608 3.482 3.581 161,179 +0.04(+1.27%)
Jul 08, 2021 3.473 3.590 3.356 3.536 387,452 +0.07(+2.08%)
Jul 07, 2021 3.680 3.721 3.446 3.464 546,851 -0.25(-6.78%)
Jul 06, 2021 3.734 3.797 3.653 3.716 304,851 -0.03(-0.72%)
Jul 02, 2021 3.689 3.770 3.680 3.743 283,938 +0.10(+2.72%)
Jul 01, 2021 3.833 3.851 3.599 3.644 494,203 -0.15(-4.03%)
Jun 30, 2021 3.815 3.860 3.698 3.797 512,320 +0.04(+1.20%)
Jun 29, 2021 3.815 3.855 3.707 3.752 379,240 -0.08(-2.11%)
Jun 28, 2021 4.193 4.202 3.689 3.833 995,280 -0.31(-7.39%)
Jun 25, 2021 4.022 4.184 3.959 4.139 5,492,600 +0.18(+4.55%)
Jun 24, 2021 3.815 3.959 3.671 3.959 989,255 +0.16(+4.27%)
Jun 23, 2021 3.824 3.860 3.770 3.797 511,595 +0.04(+0.96%)
Jun 22, 2021 3.509 3.824 3.437 3.761 797,653 +0.27(+7.73%)
Jun 21, 2021 3.410 3.509 3.410 3.491 476,495 +0.10(+2.92%)
Jun 18, 2021 3.428 3.496 3.374 3.392 718,738 -0.13(-3.83%)
Jun 17, 2021 3.689 3.759 3.473 3.527 580,397 -0.14(-3.92%)
Jun 16, 2021 3.644 3.761 3.644 3.671 585,148 +0.03(+0.74%)
Jun 15, 2021 3.671 3.716 3.581 3.644 399,448 +0.01(+0.25%)
Jun 14, 2021 3.779 3.860 3.617 3.635 618,325 -0.11(-2.88%)
Jun 11, 2021 3.806 3.869 3.716 3.743 572,324 -0.05(-1.42%)
Jun 10, 2021 3.896 3.896 3.797 3.797 268,442 -0.03(-0.71%)
Jun 09, 2021 3.887 3.905 3.824 3.824 169,799 -0.06(-1.62%)
Jun 08, 2021 3.851 3.950 3.824 3.887 189,769 +0.01(+0.23%)
Jun 07, 2021 3.887 3.959 3.851 3.878 384,435 +0.03(+0.70%)
Jun 04, 2021 4.013 4.049 3.851 3.851 308,313 -0.11(-2.73%)
Jun 03, 2021 4.121 4.175 3.932 3.959 334,993 -0.17(-4.14%)
Jun 02, 2021 4.247 4.247 4.130 4.130 294,205 -0.08(-1.92%)
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.