Skip to main content

Ardmore Shipping Corp (NY: ASC )

16.42 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.63 13.48 12.39 13.36 1,430,416 +0.65(+5.09%)
Jan 30, 2023 12.77 12.97 12.64 12.71 764,113 -0.12(-0.92%)
Jan 27, 2023 12.26 12.94 12.18 12.83 1,163,084 +0.60(+4.92%)
Jan 26, 2023 12.62 12.62 11.87 12.23 652,102 -0.28(-2.26%)
Jan 25, 2023 12.40 12.58 11.83 12.51 805,554 +0.01(+0.07%)
Jan 24, 2023 11.87 12.82 11.75 12.50 1,809,872 +0.67(+5.62%)
Jan 23, 2023 12.52 12.59 11.81 11.84 1,074,121 -0.78(-6.21%)
Jan 20, 2023 12.64 12.75 12.45 12.62 335,410 +0.21(+1.69%)
Jan 19, 2023 12.37 12.54 12.11 12.41 425,702 -0.01(-0.07%)
Jan 18, 2023 12.97 13.12 12.42 12.42 597,590 -0.55(-4.22%)
Jan 17, 2023 12.95 13.29 12.74 12.97 1,318,690 +0.11(+0.85%)
Jan 13, 2023 12.69 12.91 12.39 12.86 734,382 +0.35(+2.77%)
Jan 12, 2023 11.95 12.61 11.93 12.51 715,119 +0.64(+5.38%)
Jan 11, 2023 12.45 12.68 11.87 11.87 718,551 -0.56(-4.48%)
Jan 10, 2023 12.02 12.58 11.93 12.43 720,659 +0.34(+2.79%)
Jan 09, 2023 12.77 12.91 12.08 12.09 595,850 -0.52(-4.12%)
Jan 06, 2023 12.49 12.90 12.33 12.61 804,410 +0.36(+2.90%)
Jan 05, 2023 12.08 12.34 11.95 12.26 819,470 +0.24(+1.97%)
Jan 04, 2023 12.54 12.67 11.87 12.02 1,387,171 -0.72(-5.65%)
Jan 03, 2023 13.13 13.22 12.56 12.74 735,090 -0.40(-3.05%)
Dec 30, 2022 12.77 13.26 12.70 13.14 598,543 +0.33(+2.56%)
Dec 29, 2022 12.54 13.06 12.37 12.81 420,356 +0.26(+2.03%)
Dec 28, 2022 13.26 13.26 12.56 12.56 487,022 -0.81(-6.07%)
Dec 27, 2022 13.32 13.41 13.12 13.37 398,652 +0.13(+0.96%)
Dec 23, 2022 13.31 13.43 13.01 13.24 388,998 +0.05(+0.35%)
Dec 22, 2022 13.55 13.67 12.82 13.20 622,801 -0.36(-2.62%)
Dec 21, 2022 13.68 13.78 12.82 13.55 1,059,108 -0.26(-1.85%)
Dec 20, 2022 13.36 14.10 13.36 13.81 1,015,667 +0.47(+3.56%)
Dec 19, 2022 13.53 13.64 13.13 13.33 595,567 -0.19(-1.42%)
Dec 16, 2022 13.56 13.84 13.38 13.53 1,296,027 -0.20(-1.46%)
Dec 15, 2022 13.92 14.02 13.53 13.73 568,363 -0.09(-0.66%)
Dec 14, 2022 14.03 14.14 13.47 13.82 704,915 -0.12(-0.85%)
Dec 13, 2022 14.14 14.18 13.53 13.94 852,967 +0.08(+0.59%)
Dec 12, 2022 13.23 13.98 13.18 13.85 1,322,063 +0.64(+4.83%)
Dec 09, 2022 13.39 13.66 13.13 13.22 721,989 -0.20(-1.50%)
Dec 08, 2022 12.89 13.74 12.89 13.42 845,794 +0.78(+6.13%)
Dec 07, 2022 13.18 13.26 12.26 12.64 1,418,132 -0.63(-4.74%)
Dec 06, 2022 13.86 14.25 13.04 13.27 1,145,999 -0.59(-4.28%)
Dec 05, 2022 14.74 14.88 13.84 13.86 1,178,992 -0.73(-5.00%)
Dec 02, 2022 13.68 14.77 13.63 14.59 1,155,100 +0.79(+5.75%)
Dec 01, 2022 13.85 14.10 13.47 13.80 1,595,123 +0.05(+0.33%)
Nov 30, 2022 13.93 14.03 13.51 13.75 743,755 -0.02(-0.13%)
Nov 29, 2022 13.72 14.23 13.66 13.77 923,742 +0.44(+3.28%)
Nov 28, 2022 13.77 14.09 13.28 13.33 857,089 -0.53(-3.82%)
Nov 25, 2022 13.20 14.21 13.15 13.86 880,742 +0.67(+5.04%)
Nov 23, 2022 13.71 13.89 13.17 13.20 772,758 -0.62(-4.49%)
Nov 22, 2022 13.73 13.99 13.45 13.82 811,961 +0.25(+1.81%)
Nov 21, 2022 13.54 13.63 13.02 13.57 995,179 +0.05(+0.40%)
Nov 18, 2022 12.67 13.55 12.32 13.52 1,084,182 +0.77(+6.01%)
Nov 17, 2022 12.35 12.80 12.34 12.75 800,245 +0.20(+1.60%)
Nov 16, 2022 12.78 12.84 12.33 12.55 667,173 -0.23(-1.78%)
Nov 15, 2022 12.60 12.90 12.28 12.78 904,636 +0.44(+3.55%)
Nov 14, 2022 12.43 12.67 12.26 12.34 1,004,220 +0.09(+0.74%)
Nov 11, 2022 12.63 12.64 12.11 12.25 518,826 -0.16(-1.25%)
Nov 10, 2022 12.60 12.67 12.09 12.40 646,738 +0.11(+0.89%)
Nov 09, 2022 12.81 12.87 12.16 12.29 920,598 -0.63(-4.87%)
Nov 08, 2022 12.60 13.00 12.56 12.92 1,093,364 +0.41(+3.28%)
Nov 07, 2022 13.02 13.02 12.46 12.51 891,153 -0.28(-2.21%)
Nov 04, 2022 13.06 13.08 12.57 12.80 749,480 +0.10(+0.79%)
Nov 03, 2022 12.43 12.95 12.31 12.70 1,157,486 +0.24(+1.90%)
Nov 02, 2022 12.94 12.46 1,500,898 -0.13(-1.01%)
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.