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

Ardmore Shipping Corp (NY: ASC )

20.37 -0.06 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 13.94 14.04 13.52 13.77 742,889 -0.02(-0.13%)
Nov 29, 2022 13.73 14.25 13.68 13.79 922,667 +0.44(+3.28%)
Nov 28, 2022 13.79 14.11 13.29 13.35 856,091 -0.53(-3.82%)
Nov 25, 2022 13.21 14.23 13.17 13.88 879,717 +0.67(+5.05%)
Nov 23, 2022 13.72 13.91 13.19 13.21 771,858 -0.62(-4.49%)
Nov 22, 2022 13.74 14.01 13.47 13.83 811,016 +0.25(+1.81%)
Nov 21, 2022 13.56 13.65 13.04 13.59 994,020 +0.05(+0.40%)
Nov 18, 2022 12.68 13.57 12.34 13.53 1,082,920 +0.77(+6.01%)
Nov 17, 2022 12.36 12.81 12.35 12.77 799,313 +0.20(+1.60%)
Nov 16, 2022 12.79 12.85 12.35 12.56 666,396 -0.23(-1.78%)
Nov 15, 2022 12.62 12.91 12.30 12.79 903,582 +0.44(+3.55%)
Nov 14, 2022 12.45 12.69 12.27 12.35 1,003,050 +0.09(+0.74%)
Nov 11, 2022 12.65 12.66 12.13 12.26 518,222 -0.16(-1.25%)
Nov 10, 2022 12.61 12.68 12.11 12.42 645,985 +0.11(+0.89%)
Nov 09, 2022 12.83 12.89 12.17 12.31 919,526 -0.63(-4.87%)
Nov 08, 2022 12.61 13.01 12.57 12.94 1,092,091 +0.41(+3.28%)
Nov 07, 2022 13.04 13.04 12.47 12.53 890,115 -0.28(-2.21%)
Nov 04, 2022 13.08 13.10 12.58 12.81 748,607 +0.10(+0.79%)
Nov 03, 2022 12.45 12.97 12.33 12.71 1,156,138 +0.24(+1.90%)
Nov 02, 2022 12.96 12.47 1,499,151 -0.13(-1.02%)
Nov 01, 2022 12.45 12.81 12.12 12.60 1,188,663 +0.25(+2.00%)
Oct 31, 2022 11.68 12.43 11.68 12.35 941,176 +0.53(+4.48%)
Oct 28, 2022 11.79 11.91 11.45 11.82 686,869 +0.08(+0.70%)
Oct 27, 2022 11.51 12.03 11.24 11.74 694,522 +0.12(+1.02%)
Oct 26, 2022 11.54 11.79 11.20 11.62 767,861 +0.18(+1.60%)
Oct 25, 2022 10.41 11.46 10.41 11.44 1,312,676 +1.07(+10.30%)
Oct 24, 2022 10.67 10.67 10.15 10.37 590,056 -0.30(-2.82%)
Oct 21, 2022 10.46 10.83 10.34 10.67 555,486 +0.24(+2.27%)
Oct 20, 2022 10.82 10.88 10.37 10.44 661,896 -0.42(-3.87%)
Oct 19, 2022 10.71 10.99 10.52 10.86 1,000,544 +0.26(+2.41%)
Oct 18, 2022 10.32 10.61 9.971 10.60 1,019,200 +0.52(+5.16%)
Oct 17, 2022 9.542 10.21 9.423 10.08 1,748,817 +0.49(+5.14%)
Oct 14, 2022 9.140 9.615 9.127 9.588 873,896 +0.55(+6.06%)
Oct 13, 2022 8.638 9.049 8.601 9.040 428,860 +0.33(+3.77%)
Oct 12, 2022 8.464 8.729 8.264 8.711 294,716 +0.20(+2.36%)
Oct 11, 2022 8.300 8.574 8.163 8.510 311,717 +0.08(+0.98%)
Oct 10, 2022 8.693 8.802 8.318 8.428 498,518 -0.27(-3.15%)
Oct 07, 2022 8.574 8.848 8.483 8.702 383,169 +0.14(+1.60%)
Oct 06, 2022 8.437 8.702 8.325 8.565 349,787 +0.12(+1.41%)
Oct 05, 2022 8.291 8.501 7.999 8.446 596,007 +0.05(+0.54%)
Oct 04, 2022 8.684 8.755 8.300 8.401 567,855 -0.16(-1.81%)
Oct 03, 2022 8.556 8.711 8.483 8.556 1,114,729 +0.22(+2.63%)
Sep 30, 2022 8.309 8.583 8.309 8.337 595,233 +0.05(+0.55%)
Sep 29, 2022 8.647 8.707 7.990 8.291 957,655 -0.44(-5.02%)
Sep 28, 2022 8.976 8.976 8.437 8.729 512,877 -0.03(-0.31%)
Sep 27, 2022 8.574 8.839 8.464 8.757 601,868 +0.29(+3.45%)
Sep 26, 2022 8.200 8.656 8.054 8.464 793,492 +0.11(+1.31%)
Sep 23, 2022 9.195 9.195 8.291 8.355 1,063,196 -1.06(-11.25%)
Sep 22, 2022 9.232 9.597 9.227 9.414 603,520 +0.23(+2.49%)
Sep 21, 2022 9.505 9.569 9.095 9.186 722,256 -0.18(-1.95%)
Sep 20, 2022 9.533 9.679 9.286 9.368 1,132,180 -0.16(-1.72%)
Sep 19, 2022 8.903 9.550 8.889 9.533 1,229,783 +0.40(+4.40%)
Sep 16, 2022 9.405 9.451 8.839 9.131 1,132,051 +0.00(+0.00%)
Sep 15, 2022 9.259 9.286 8.958 9.131 729,925 -0.23(-2.44%)
Sep 14, 2022 9.268 9.647 9.158 9.359 1,181,978 +0.22(+2.40%)
Sep 13, 2022 8.985 9.312 8.675 9.140 1,099,009 +0.09(+1.01%)
Sep 12, 2022 9.076 9.168 8.793 9.049 904,434 +0.05(+0.61%)
Sep 09, 2022 8.894 9.158 8.885 8.994 687,561 +0.16(+1.76%)
Sep 08, 2022 8.711 8.866 8.638 8.839 378,713 +0.16(+1.79%)
Sep 07, 2022 8.967 8.980 8.510 8.684 872,438 -0.37(-4.13%)
Sep 06, 2022 9.204 9.241 8.821 9.058 1,223,955 -0.01(-0.10%)
Sep 02, 2022 8.702 9.113 8.574 9.067 751,210 +0.53(+6.20%)
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.