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

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.354 5.427 5.162 5.326 368,623 -0.07(-1.35%)
May 28, 2020 5.709 5.773 5.354 5.399 355,289 -0.23(-4.05%)
May 27, 2020 5.928 5.965 5.244 5.627 809,791 -0.02(-0.32%)
May 26, 2020 4.870 5.682 4.729 5.646 2,540,951 +0.86(+17.90%)
May 22, 2020 4.560 4.802 4.387 4.788 295,380 +0.20(+4.37%)
May 21, 2020 4.606 4.721 4.560 4.588 269,499 -0.06(-1.37%)
May 20, 2020 4.314 4.806 4.314 4.651 427,334 +0.41(+9.68%)
May 19, 2020 4.350 4.428 4.232 4.241 200,456 -0.11(-2.52%)
May 18, 2020 4.551 4.597 4.323 4.350 311,188 -0.06(-1.45%)
May 15, 2020 4.305 4.501 4.250 4.414 237,379 +0.02(+0.41%)
May 14, 2020 4.588 4.597 4.259 4.396 345,375 -0.32(-6.77%)
May 13, 2020 4.606 4.752 4.373 4.715 541,029 +0.05(+1.17%)
May 12, 2020 4.889 4.889 4.651 4.661 209,720 -0.22(-4.49%)
May 11, 2020 5.190 5.190 4.642 4.879 815,025 -0.41(-7.76%)
May 08, 2020 5.445 5.445 5.135 5.290 612,909 -0.05(-1.02%)
May 07, 2020 5.208 5.345 4.971 5.345 630,666 +0.23(+4.46%)
May 06, 2020 5.518 5.591 4.971 5.117 1,043,856 -0.38(-6.97%)
May 05, 2020 5.673 5.791 5.025 5.500 1,528,537 -0.72(-11.58%)
May 04, 2020 5.810 6.266 5.573 6.220 560,353 +0.42(+7.23%)
May 01, 2020 5.855 6.033 5.627 5.801 538,790 -0.20(-3.34%)
Apr 30, 2020 6.038 6.229 5.664 6.001 1,023,348 -0.32(-5.05%)
Apr 29, 2020 6.631 6.749 6.038 6.320 1,038,305 -0.51(-7.48%)
Apr 28, 2020 7.114 7.223 6.421 6.831 845,793 +0.33(+5.05%)
Apr 27, 2020 6.202 6.567 6.029 6.503 1,001,644 +0.69(+11.93%)
Apr 24, 2020 5.573 5.901 5.481 5.810 701,721 +0.24(+4.26%)
Apr 23, 2020 5.828 5.874 5.244 5.573 765,754 -0.06(-1.13%)
Apr 22, 2020 5.791 5.791 5.422 5.636 689,931 +0.23(+4.22%)
Apr 21, 2020 5.299 5.700 5.290 5.408 1,040,117 +0.31(+6.08%)
Apr 20, 2020 5.016 5.180 4.806 5.098 1,325,744 +0.32(+6.68%)
Apr 17, 2020 4.743 4.852 4.633 4.779 234,638 +0.14(+2.95%)
Apr 16, 2020 4.396 4.651 4.287 4.642 358,193 +0.32(+7.38%)
Apr 15, 2020 4.414 4.633 4.305 4.323 196,594 -0.23(-5.01%)
Apr 14, 2020 4.642 4.724 4.378 4.551 191,825 +0.08(+1.84%)
Apr 13, 2020 4.743 4.943 4.423 4.469 197,147 -0.22(-4.67%)
Apr 09, 2020 4.360 4.706 4.150 4.688 234,089 +0.44(+10.30%)
Apr 08, 2020 4.360 4.505 4.186 4.250 286,535 +0.04(+0.87%)
Apr 07, 2020 4.542 4.551 4.068 4.214 491,011 -0.16(-3.75%)
Apr 06, 2020 4.205 4.460 4.104 4.378 293,518 +0.17(+4.12%)
Apr 03, 2020 4.277 4.277 4.013 4.205 377,613 -0.09(-2.12%)
Apr 02, 2020 4.761 4.925 4.122 4.296 660,432 -0.48(-10.11%)
Apr 01, 2020 4.578 4.879 4.323 4.779 511,678 -0.01(-0.19%)
Mar 31, 2020 4.898 5.158 4.615 4.788 458,474 -0.34(-6.58%)
Mar 30, 2020 4.962 5.208 4.898 5.126 562,828 +0.29(+6.04%)
Mar 27, 2020 4.460 4.898 4.223 4.834 545,149 +0.16(+3.31%)
Mar 26, 2020 4.159 4.715 4.141 4.679 213,798 +0.57(+13.75%)
Mar 25, 2020 4.195 4.309 3.995 4.113 260,803 +0.01(+0.22%)
Mar 24, 2020 4.004 4.132 3.894 4.104 276,018 +0.30(+7.91%)
Mar 23, 2020 3.812 3.977 3.420 3.803 268,081 +0.09(+2.46%)
Mar 20, 2020 4.132 4.248 3.653 3.712 518,835 -0.40(-9.76%)
Mar 19, 2020 3.612 4.277 3.457 4.113 428,154 +0.46(+12.47%)
Mar 18, 2020 4.104 4.487 3.402 3.657 713,720 -0.61(-14.32%)
Mar 17, 2020 3.831 4.305 3.831 4.268 576,034 +0.56(+14.99%)
Mar 16, 2020 4.232 4.232 3.535 3.712 381,770 -0.88(-19.25%)
Mar 13, 2020 4.177 4.597 4.168 4.597 489,231 +0.55(+13.51%)
Mar 12, 2020 4.122 4.524 3.794 4.049 628,588 -0.38(-8.64%)
Mar 11, 2020 4.560 4.925 4.168 4.433 625,537 -0.26(-5.45%)
Mar 10, 2020 4.560 4.706 4.095 4.688 726,019 +0.36(+8.44%)
Mar 09, 2020 4.369 4.715 4.195 4.323 465,302 -0.22(-4.82%)
Mar 06, 2020 4.442 4.651 4.387 4.542 362,921 +0.03(+0.61%)
Mar 05, 2020 4.761 4.761 4.442 4.515 316,803 -0.27(-5.71%)
Mar 04, 2020 4.788 4.943 4.688 4.788 198,698 +0.03(+0.57%)
Mar 03, 2020 4.998 4.998 4.651 4.761 359,201 -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.