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: 7:00 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 (%)
Jul 29, 2022 7.743 7.862 7.397 7.433 895,480 -0.18(-2.40%)
Jul 28, 2022 7.761 7.898 7.223 7.616 894,900 -0.14(-1.76%)
Jul 27, 2022 7.871 7.971 7.465 7.752 843,015 +0.01(+0.12%)
Jul 26, 2022 7.488 7.780 7.389 7.743 576,733 +0.38(+5.20%)
Jul 25, 2022 7.187 7.433 7.087 7.360 470,090 +0.22(+3.07%)
Jul 22, 2022 7.497 7.543 7.059 7.141 412,185 -0.36(-4.74%)
Jul 21, 2022 7.488 7.606 7.208 7.497 487,379 -0.01(-0.12%)
Jul 20, 2022 7.278 7.533 7.179 7.506 679,405 +0.22(+3.00%)
Jul 19, 2022 6.694 7.418 6.676 7.287 1,092,696 +0.65(+9.75%)
Jul 18, 2022 6.485 6.731 6.439 6.640 504,412 +0.23(+3.56%)
Jul 15, 2022 6.393 6.466 6.156 6.412 447,260 +0.15(+2.33%)
Jul 14, 2022 6.138 6.275 5.992 6.266 430,068 -0.05(-0.72%)
Jul 13, 2022 5.947 6.375 5.947 6.311 449,671 +0.26(+4.22%)
Jul 12, 2022 6.019 6.129 5.837 6.056 715,616 -0.10(-1.63%)
Jul 11, 2022 6.293 6.330 6.038 6.156 311,317 -0.17(-2.74%)
Jul 08, 2022 6.348 6.357 6.056 6.330 411,995 +0.08(+1.31%)
Jul 07, 2022 6.092 6.389 5.974 6.247 477,191 +0.34(+5.71%)
Jul 06, 2022 6.348 6.439 5.764 5.910 1,158,974 -0.41(-6.49%)
Jul 05, 2022 6.247 6.348 6.120 6.320 678,141 -0.04(-0.57%)
Jul 01, 2022 6.384 6.412 5.992 6.357 704,304 +0.00(+0.00%)
Jun 30, 2022 6.384 6.567 6.293 6.357 631,849 -0.14(-2.11%)
Jun 29, 2022 6.804 6.849 6.412 6.494 642,709 -0.27(-4.04%)
Jun 28, 2022 6.822 6.977 6.685 6.767 620,936 +0.03(+0.41%)
Jun 27, 2022 6.384 6.813 6.302 6.740 967,291 +0.36(+5.57%)
Jun 24, 2022 6.539 6.749 6.293 6.384 5,300,790 -0.10(-1.55%)
Jun 23, 2022 6.776 6.822 6.348 6.485 1,234,975 -0.23(-3.40%)
Jun 22, 2022 6.849 7.032 6.603 6.713 978,241 -0.31(-4.42%)
Jun 21, 2022 6.631 7.205 6.612 7.023 1,194,699 +0.46(+6.94%)
Jun 17, 2022 6.776 6.968 6.530 6.567 1,110,036 -0.35(-5.01%)
Jun 16, 2022 6.913 7.000 6.658 6.913 1,043,306 -0.20(-2.82%)
Jun 15, 2022 6.840 7.232 6.713 7.114 776,081 +0.17(+2.50%)
Jun 14, 2022 6.694 7.144 6.585 6.941 551,497 +0.27(+4.10%)
Jun 13, 2022 6.749 6.804 6.375 6.667 894,886 -0.28(-4.07%)
Jun 10, 2022 6.849 7.077 6.767 6.950 446,323 -0.05(-0.65%)
Jun 09, 2022 7.050 7.169 6.859 6.995 683,678 -0.16(-2.17%)
Jun 08, 2022 7.333 7.342 6.986 7.150 630,810 -0.21(-2.85%)
Jun 07, 2022 7.205 7.388 6.941 7.360 1,461,400 +0.03(+0.37%)
Jun 06, 2022 7.296 7.515 7.237 7.333 1,523,043 +0.26(+3.61%)
Jun 03, 2022 6.913 7.087 6.667 7.077 758,049 +0.13(+1.84%)
Jun 02, 2022 7.041 7.301 6.859 6.950 1,227,509 +0.07(+1.06%)
Jun 01, 2022 6.548 7.087 6.403 6.877 1,954,968 +0.51(+8.02%)
May 31, 2022 6.849 6.849 6.238 6.366 1,049,808 -0.47(-6.81%)
May 27, 2022 6.740 6.840 6.266 6.831 957,013 +0.04(+0.54%)
May 26, 2022 7.169 7.196 6.567 6.795 923,362 -0.31(-4.36%)
May 25, 2022 6.786 7.196 6.692 7.105 631,971 +0.37(+5.56%)
May 24, 2022 6.913 6.913 6.603 6.731 725,568 -0.10(-1.47%)
May 23, 2022 6.548 6.877 6.339 6.831 807,662 +0.36(+5.64%)
May 20, 2022 6.476 6.660 6.247 6.466 546,547 +0.01(+0.14%)
May 19, 2022 6.530 6.672 6.247 6.457 811,340 -0.29(-4.32%)
May 18, 2022 7.068 7.087 6.576 6.749 779,671 -0.20(-2.89%)
May 17, 2022 6.786 7.050 6.640 6.950 987,318 +0.30(+4.53%)
May 16, 2022 6.466 6.740 6.293 6.649 857,150 +0.08(+1.25%)
May 13, 2022 6.339 6.713 6.238 6.567 582,859 +0.18(+2.86%)
May 12, 2022 6.366 6.421 5.709 6.384 504,016 +0.03(+0.43%)
May 11, 2022 6.184 6.521 6.147 6.357 823,386 +0.20(+3.26%)
May 10, 2022 5.536 6.175 5.509 6.156 721,047 +0.71(+13.07%)
May 09, 2022 6.521 6.521 5.390 5.445 1,154,699 -0.94(-14.71%)
May 06, 2022 6.521 6.585 6.257 6.384 655,860 -0.16(-2.37%)
May 05, 2022 6.430 6.704 6.092 6.539 582,513 +0.26(+4.06%)
May 04, 2022 6.293 6.744 5.860 6.284 801,944 +0.15(+2.38%)
May 03, 2022 6.038 6.348 6.001 6.138 757,985 +0.16(+2.75%)
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.