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

Ardmore Shipping Corp (NY: ASC )

17.42 +0.15 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 30, 2020 6.045 6.236 5.670 6.008 1,022,157 -0.32(-5.05%)
Apr 29, 2020 6.638 6.757 6.045 6.328 1,037,096 -0.51(-7.48%)
Apr 28, 2020 7.122 7.232 6.428 6.839 844,808 +0.33(+5.05%)
Apr 27, 2020 6.209 6.574 6.036 6.510 1,000,478 +0.69(+11.93%)
Apr 24, 2020 5.579 5.908 5.488 5.816 700,904 +0.24(+4.26%)
Apr 23, 2020 5.835 5.880 5.250 5.579 764,862 -0.06(-1.13%)
Apr 22, 2020 5.798 5.798 5.428 5.643 689,128 +0.23(+4.22%)
Apr 21, 2020 5.305 5.707 5.296 5.415 1,038,906 +0.31(+6.08%)
Apr 20, 2020 5.022 5.186 4.812 5.104 1,324,200 +0.32(+6.68%)
Apr 17, 2020 4.748 4.858 4.639 4.785 234,364 +0.14(+2.95%)
Apr 16, 2020 4.401 4.657 4.292 4.648 357,776 +0.32(+7.38%)
Apr 15, 2020 4.419 4.639 4.310 4.328 196,366 -0.23(-5.01%)
Apr 14, 2020 4.648 4.730 4.383 4.556 191,602 +0.08(+1.84%)
Apr 13, 2020 4.748 4.949 4.429 4.474 196,917 -0.22(-4.67%)
Apr 09, 2020 4.365 4.712 4.155 4.693 233,817 +0.44(+10.30%)
Apr 08, 2020 4.365 4.511 4.191 4.255 286,202 +0.04(+0.87%)
Apr 07, 2020 4.547 4.556 4.072 4.219 490,440 -0.16(-3.75%)
Apr 06, 2020 4.209 4.465 4.109 4.383 293,176 +0.17(+4.12%)
Apr 03, 2020 4.282 4.282 4.018 4.209 377,174 -0.09(-2.12%)
Apr 02, 2020 4.766 4.931 4.126 4.301 659,663 -0.48(-10.11%)
Apr 01, 2020 4.584 4.885 4.328 4.785 511,082 -0.01(-0.19%)
Mar 31, 2020 4.903 5.164 4.620 4.794 457,940 -0.34(-6.58%)
Mar 30, 2020 4.967 5.214 4.903 5.132 562,173 +0.29(+6.04%)
Mar 27, 2020 4.465 4.903 4.228 4.839 544,515 +0.16(+3.31%)
Mar 26, 2020 4.164 4.721 4.146 4.684 213,549 +0.57(+13.75%)
Mar 25, 2020 4.200 4.315 3.999 4.118 260,499 +0.01(+0.22%)
Mar 24, 2020 4.009 4.136 3.899 4.109 275,697 +0.30(+7.91%)
Mar 23, 2020 3.817 3.981 3.424 3.808 267,769 +0.09(+2.46%)
Mar 20, 2020 4.136 4.253 3.657 3.716 518,231 -0.40(-9.76%)
Mar 19, 2020 3.616 4.282 3.461 4.118 427,655 +0.46(+12.47%)
Mar 18, 2020 4.109 4.492 3.406 3.662 712,889 -0.61(-14.32%)
Mar 17, 2020 3.835 4.310 3.835 4.273 575,363 +0.56(+14.99%)
Mar 16, 2020 4.237 4.237 3.539 3.716 381,325 -0.89(-19.25%)
Mar 13, 2020 4.182 4.602 4.173 4.602 488,661 +0.55(+13.51%)
Mar 12, 2020 4.127 4.529 3.799 4.054 627,856 -0.38(-8.64%)
Mar 11, 2020 4.566 4.931 4.173 4.438 624,809 -0.26(-5.45%)
Mar 10, 2020 4.566 4.712 4.100 4.693 725,174 +0.37(+8.44%)
Mar 09, 2020 4.374 4.721 4.200 4.328 464,760 -0.22(-4.82%)
Mar 06, 2020 4.447 4.657 4.392 4.547 362,498 +0.03(+0.61%)
Mar 05, 2020 4.766 4.766 4.447 4.520 316,434 -0.27(-5.71%)
Mar 04, 2020 4.794 4.949 4.693 4.794 198,467 +0.03(+0.57%)
Mar 03, 2020 5.004 5.004 4.657 4.766 358,783 -0.27(-5.43%)
Mar 02, 2020 5.022 5.077 4.702 5.040 368,140 +0.02(+0.36%)
Feb 28, 2020 4.931 5.159 4.849 5.022 350,452 -0.04(-0.72%)
Feb 27, 2020 4.629 5.200 4.483 5.059 438,549 +0.31(+6.54%)
Feb 26, 2020 4.757 4.940 4.629 4.748 320,631 +0.06(+1.36%)
Feb 25, 2020 4.940 4.949 4.575 4.684 604,953 -0.26(-5.35%)
Feb 24, 2020 4.976 5.077 4.821 4.949 386,512 -0.23(-4.41%)
Feb 21, 2020 5.369 5.378 5.068 5.177 466,758 -0.24(-4.38%)
Feb 20, 2020 5.515 5.524 5.342 5.415 408,899 -0.12(-2.15%)
Feb 19, 2020 5.579 5.669 5.434 5.533 350,709 -0.04(-0.65%)
Feb 18, 2020 6.059 6.059 5.524 5.570 642,654 -0.53(-8.62%)
Feb 14, 2020 5.488 6.131 5.479 6.095 1,508,225 +0.56(+10.15%)
Feb 13, 2020 5.751 5.751 5.461 5.533 297,347 -0.17(-3.02%)
Feb 12, 2020 5.751 6.022 5.515 5.705 408,095 +0.06(+1.12%)
Feb 11, 2020 5.017 5.660 4.981 5.642 668,797 +0.83(+17.33%)
Feb 10, 2020 4.854 4.909 4.718 4.809 552,514 -0.05(-0.93%)
Feb 07, 2020 5.108 5.162 4.854 4.854 482,645 -0.31(-5.96%)
Feb 06, 2020 5.461 5.461 5.103 5.162 274,119 -0.28(-5.16%)
Feb 05, 2020 5.479 5.524 5.366 5.443 505,920 +0.02(+0.33%)
Feb 04, 2020 5.615 5.687 5.398 5.425 202,878 -0.06(-1.16%)
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.