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

Ardmore Shipping Corp (NY: ASC )

17.69 -0.27 (-1.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 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 (%)
Jun 30, 2021 3.738 3.782 3.624 3.721 522,809 +0.04(+1.20%)
Jun 29, 2021 3.738 3.778 3.633 3.677 387,005 -0.08(-2.11%)
Jun 28, 2021 4.109 4.118 3.615 3.756 1,015,658 -0.30(-7.39%)
Jun 25, 2021 3.941 4.100 3.879 4.056 5,605,056 +0.18(+4.55%)
Jun 24, 2021 3.738 3.879 3.597 3.879 1,009,509 +0.16(+4.27%)
Jun 23, 2021 3.747 3.782 3.694 3.721 522,069 +0.04(+0.96%)
Jun 22, 2021 3.439 3.747 3.368 3.686 813,984 +0.26(+7.73%)
Jun 21, 2021 3.342 3.439 3.342 3.421 486,251 +0.10(+2.92%)
Jun 18, 2021 3.359 3.425 3.306 3.324 733,453 -0.13(-3.83%)
Jun 17, 2021 3.615 3.683 3.403 3.456 592,280 -0.14(-3.92%)
Jun 16, 2021 3.571 3.686 3.571 3.597 597,128 +0.03(+0.74%)
Jun 15, 2021 3.597 3.641 3.509 3.571 407,627 +0.01(+0.25%)
Jun 14, 2021 3.703 3.782 3.544 3.562 630,984 -0.11(-2.88%)
Jun 11, 2021 3.730 3.791 3.641 3.668 584,042 -0.05(-1.42%)
Jun 10, 2021 3.818 3.818 3.721 3.721 273,938 -0.03(-0.71%)
Jun 09, 2021 3.809 3.826 3.747 3.747 173,275 -0.06(-1.62%)
Jun 08, 2021 3.774 3.871 3.747 3.809 193,654 +0.01(+0.23%)
Jun 07, 2021 3.809 3.879 3.774 3.800 392,306 +0.03(+0.70%)
Jun 04, 2021 3.932 3.968 3.774 3.774 314,625 -0.11(-2.73%)
Jun 03, 2021 4.038 4.091 3.853 3.879 341,851 -0.17(-4.14%)
Jun 02, 2021 4.162 4.162 4.047 4.047 300,228 -0.08(-1.92%)
Jun 01, 2021 4.038 4.162 4.003 4.126 299,782 +0.17(+4.23%)
May 28, 2021 3.835 4.021 3.827 3.959 371,229 +0.08(+2.05%)
May 27, 2021 3.976 4.047 3.827 3.879 458,814 -0.04(-1.12%)
May 26, 2021 4.012 4.073 3.924 3.924 317,682 -0.10(-2.41%)
May 25, 2021 4.303 4.356 4.012 4.021 329,158 -0.27(-6.37%)
May 24, 2021 4.435 4.475 4.294 4.294 149,028 -0.16(-3.56%)
May 21, 2021 4.215 4.523 4.188 4.453 467,817 +0.32(+7.68%)
May 20, 2021 4.082 4.188 3.990 4.135 289,813 +0.04(+1.08%)
May 19, 2021 4.109 4.188 4.021 4.091 218,505 -0.19(-4.53%)
May 18, 2021 4.267 4.382 4.188 4.285 309,994 +0.07(+1.67%)
May 17, 2021 4.118 4.267 4.021 4.215 229,112 +0.10(+2.36%)
May 14, 2021 4.144 4.206 4.100 4.118 158,906 -0.01(-0.21%)
May 13, 2021 3.968 4.144 3.941 4.126 341,371 +0.07(+1.74%)
May 12, 2021 4.135 4.153 4.012 4.056 312,714 -0.04(-1.08%)
May 11, 2021 3.950 4.179 3.835 4.100 280,207 +0.03(+0.65%)
May 10, 2021 4.012 4.267 4.003 4.073 495,662 +0.19(+5.00%)
May 07, 2021 3.959 4.091 3.822 3.879 349,678 -0.11(-2.66%)
May 06, 2021 3.853 4.021 3.694 3.985 498,296 +0.14(+3.67%)
May 05, 2021 3.738 3.897 3.536 3.844 512,437 +0.25(+6.86%)
May 04, 2021 3.756 3.862 3.597 3.597 409,632 -0.15(-4.00%)
May 03, 2021 3.474 3.747 3.447 3.747 319,009 +0.29(+8.42%)
Apr 30, 2021 3.536 3.606 3.395 3.456 412,612 -0.11(-3.21%)
Apr 29, 2021 3.703 3.782 3.509 3.571 512,909 +0.03(+0.75%)
Apr 28, 2021 3.412 3.571 3.395 3.544 198,184 +0.13(+3.88%)
Apr 27, 2021 3.500 3.509 3.359 3.412 587,563 -0.07(-2.03%)
Apr 26, 2021 3.447 3.562 3.421 3.483 343,799 +0.15(+4.50%)
Apr 23, 2021 3.298 3.403 3.280 3.333 172,961 +0.03(+0.80%)
Apr 22, 2021 3.430 3.527 3.280 3.306 644,032 -0.12(-3.60%)
Apr 21, 2021 3.439 3.558 3.399 3.430 287,012 -0.03(-0.77%)
Apr 20, 2021 3.641 3.659 3.350 3.456 449,888 -0.22(-6.00%)
Apr 19, 2021 3.500 3.694 3.465 3.677 331,552 +0.18(+5.04%)
Apr 16, 2021 3.447 3.668 3.447 3.500 480,890 +0.11(+3.39%)
Apr 15, 2021 3.483 3.518 3.342 3.386 245,569 -0.10(-2.78%)
Apr 14, 2021 3.333 3.575 3.333 3.483 229,131 +0.16(+4.77%)
Apr 13, 2021 3.412 3.432 3.280 3.324 325,662 -0.11(-3.09%)
Apr 12, 2021 3.624 3.641 3.386 3.430 299,351 -0.17(-4.66%)
Apr 09, 2021 3.712 3.747 3.589 3.597 205,852 -0.11(-3.09%)
Apr 08, 2021 3.765 3.809 3.677 3.712 196,644 -0.06(-1.64%)
Apr 07, 2021 3.835 3.862 3.743 3.774 223,471 -0.06(-1.61%)
Apr 06, 2021 3.959 4.029 3.809 3.835 292,816 -0.09(-2.25%)
Apr 05, 2021 4.021 4.100 3.853 3.924 201,649 -0.05(-1.33%)
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.