Skip to main content

Ardmore Shipping Corp (NY: ASC )

16.34 -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 11.29 11.64 11.18 11.25 1,074,987 -0.18(-1.60%)
May 30, 2023 12.02 12.02 11.29 11.43 1,388,188 -0.70(-5.78%)
May 26, 2023 11.73 12.26 11.73 12.14 971,783 +0.38(+3.26%)
May 25, 2023 11.58 11.82 11.43 11.75 844,062 +0.11(+0.96%)
May 24, 2023 11.89 11.89 11.43 11.64 692,188 -0.23(-1.97%)
May 23, 2023 11.94 12.11 11.79 11.87 905,804 -0.06(-0.47%)
May 22, 2023 12.08 12.23 11.77 11.93 579,275 -0.11(-0.93%)
May 19, 2023 11.79 12.23 11.71 12.04 758,858 +0.41(+3.54%)
May 18, 2023 11.68 11.68 11.41 11.63 509,748 +0.02(+0.16%)
May 17, 2023 11.51 11.73 11.48 11.61 639,303 +0.12(+1.06%)
May 16, 2023 11.72 11.92 11.48 11.49 733,715 -0.38(-3.23%)
May 15, 2023 12.09 12.20 11.80 11.87 761,201 -0.13(-1.09%)
May 12, 2023 12.39 12.62 11.94 12.01 570,964 -0.24(-1.98%)
May 11, 2023 11.86 12.53 11.86 12.25 690,899 +0.27(+2.26%)
May 10, 2023 11.86 12.03 11.72 11.98 760,691 +0.11(+0.95%)
May 09, 2023 12.62 12.62 11.64 11.86 1,373,292 -0.80(-6.35%)
May 08, 2023 12.70 12.82 12.36 12.67 743,989 +0.13(+1.04%)
May 05, 2023 12.63 12.99 12.49 12.54 672,968 +0.25(+2.06%)
May 04, 2023 12.39 12.53 12.01 12.29 1,102,184 -0.27(-2.16%)
May 03, 2023 12.88 13.00 12.40 12.56 724,766 -0.21(-1.68%)
May 02, 2023 13.38 13.43 12.75 12.77 1,027,956 -0.77(-5.66%)
May 01, 2023 14.05 14.05 13.25 13.54 969,140 -0.20(-1.43%)
Apr 28, 2023 13.25 13.83 13.14 13.73 925,838 +0.26(+1.94%)
Apr 27, 2023 13.51 13.57 13.21 13.47 657,138 -0.01(-0.07%)
Apr 26, 2023 14.35 14.42 13.42 13.48 745,170 -0.88(-6.12%)
Apr 25, 2023 14.84 15.02 14.26 14.36 726,712 -0.29(-1.98%)
Apr 24, 2023 14.25 14.78 14.13 14.65 756,227 +0.40(+2.82%)
Apr 21, 2023 14.79 14.80 14.15 14.25 641,857 -0.48(-3.24%)
Apr 20, 2023 15.17 15.35 14.59 14.73 607,110 -0.62(-4.02%)
Apr 19, 2023 15.64 15.79 15.04 15.34 907,313 -0.45(-2.84%)
Apr 18, 2023 15.74 16.05 15.45 15.79 1,033,842 +0.23(+1.50%)
Apr 17, 2023 14.41 15.68 14.40 15.56 1,485,692 +1.31(+9.19%)
Apr 14, 2023 14.07 14.34 13.95 14.25 406,987 +0.16(+1.13%)
Apr 13, 2023 13.64 14.25 13.61 14.09 553,175 +0.46(+3.36%)
Apr 12, 2023 13.56 13.73 13.36 13.63 261,977 +0.09(+0.69%)
Apr 11, 2023 13.51 13.77 13.40 13.54 629,763 +0.03(+0.21%)
Apr 10, 2023 13.37 13.76 13.17 13.51 382,258 +0.23(+1.76%)
Apr 06, 2023 13.63 13.65 13.20 13.28 529,044 -0.35(-2.54%)
Apr 05, 2023 13.40 13.66 13.07 13.62 613,380 +0.12(+0.90%)
Apr 04, 2023 13.46 13.60 13.02 13.50 1,325,218 +0.09(+0.70%)
Apr 03, 2023 13.56 13.73 12.90 13.41 1,073,188 -0.50(-3.56%)
Mar 31, 2023 13.84 14.00 13.67 13.90 778,163 +0.13(+0.95%)
Mar 30, 2023 14.57 14.67 13.58 13.77 951,508 -0.60(-4.16%)
Mar 29, 2023 14.60 14.72 14.26 14.37 996,041 -0.15(-1.03%)
Mar 28, 2023 14.27 14.84 14.27 14.52 1,011,701 +0.36(+2.58%)
Mar 27, 2023 14.16 14.27 13.75 14.16 653,954 +0.16(+1.14%)
Mar 24, 2023 13.67 14.01 13.63 14.00 699,470 +0.05(+0.33%)
Mar 23, 2023 14.45 14.79 13.74 13.95 1,537,811 -0.28(-1.97%)
Mar 22, 2023 14.55 14.67 14.18 14.23 925,382 -0.44(-3.00%)
Mar 21, 2023 14.69 15.13 14.51 14.67 1,063,009 +0.69(+4.95%)
Mar 20, 2023 13.62 14.23 13.55 13.98 781,214 +0.31(+2.26%)
Mar 17, 2023 14.04 14.40 13.53 13.67 863,187 -0.52(-3.69%)
Mar 16, 2023 14.32 14.46 13.83 14.19 1,016,756 -0.23(-1.62%)
Mar 15, 2023 15.15 15.16 14.16 14.43 1,302,355 -1.38(-8.75%)
Mar 14, 2023 15.59 16.24 15.55 15.81 1,036,356 +0.39(+2.55%)
Mar 13, 2023 15.28 15.93 14.54 15.42 1,662,585 -0.80(-4.96%)
Mar 10, 2023 16.60 16.93 16.08 16.22 970,268 -0.37(-2.25%)
Mar 09, 2023 17.31 17.34 16.59 16.60 838,209 -0.76(-4.36%)
Mar 08, 2023 17.23 17.72 17.03 17.35 824,347 +0.30(+1.75%)
Mar 07, 2023 16.79 17.09 16.47 17.05 756,596 +0.31(+1.84%)
Mar 06, 2023 17.07 17.08 16.62 16.75 1,190,239 -0.25(-1.49%)
Mar 03, 2023 17.46 17.48 16.90 17.00 1,158,222 -0.38(-2.21%)
Mar 02, 2023 17.32 17.69 17.00 17.38 1,307,894 +0.06(+0.32%)
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.