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 31, 2022 6.857 6.857 6.246 6.373 1,048,585 -0.47(-6.81%)
May 27, 2022 6.748 6.848 6.273 6.839 955,898 +0.04(+0.54%)
May 26, 2022 7.177 7.204 6.574 6.803 922,287 -0.31(-4.36%)
May 25, 2022 6.794 7.204 6.700 7.113 631,235 +0.37(+5.56%)
May 24, 2022 6.921 6.921 6.611 6.739 724,724 -0.10(-1.47%)
May 23, 2022 6.556 6.885 6.346 6.839 806,722 +0.37(+5.64%)
May 20, 2022 6.483 6.668 6.255 6.474 545,911 +0.01(+0.14%)
May 19, 2022 6.538 6.679 6.255 6.465 810,395 -0.29(-4.32%)
May 18, 2022 7.077 7.095 6.583 6.757 778,763 -0.20(-2.89%)
May 17, 2022 6.794 7.058 6.647 6.958 986,169 +0.30(+4.53%)
May 16, 2022 6.474 6.748 6.300 6.657 856,152 +0.08(+1.25%)
May 13, 2022 6.346 6.720 6.246 6.574 582,180 +0.18(+2.86%)
May 12, 2022 6.373 6.428 5.716 6.392 503,429 +0.03(+0.43%)
May 11, 2022 6.191 6.529 6.154 6.364 822,427 +0.20(+3.26%)
May 10, 2022 5.543 6.182 5.515 6.163 720,207 +0.71(+13.07%)
May 09, 2022 6.529 6.529 5.396 5.451 1,153,354 -0.94(-14.71%)
May 06, 2022 6.529 6.593 6.264 6.392 655,096 -0.16(-2.37%)
May 05, 2022 6.437 6.711 6.100 6.547 581,834 +0.26(+4.06%)
May 04, 2022 6.300 6.752 5.867 6.291 801,010 +0.15(+2.38%)
May 03, 2022 6.045 6.355 6.008 6.145 757,102 +0.16(+2.75%)
May 02, 2022 5.771 6.027 5.661 5.981 598,176 +0.29(+5.14%)
Apr 29, 2022 5.689 5.762 5.616 5.689 291,848 -0.02(-0.32%)
Apr 28, 2022 5.835 5.835 5.616 5.707 527,215 -0.07(-1.26%)
Apr 27, 2022 5.232 5.880 5.177 5.780 749,970 +0.66(+12.83%)
Apr 26, 2022 5.068 5.387 5.022 5.123 410,547 +0.07(+1.45%)
Apr 25, 2022 5.086 5.104 4.785 5.049 578,719 -0.13(-2.47%)
Apr 22, 2022 5.104 5.552 4.967 5.177 782,401 +0.15(+2.90%)
Apr 21, 2022 5.086 5.113 4.967 5.031 242,508 -0.01(-0.18%)
Apr 20, 2022 4.967 5.059 4.739 5.040 552,807 +0.10(+2.03%)
Apr 19, 2022 4.830 5.051 4.830 4.940 216,746 +0.08(+1.69%)
Apr 18, 2022 5.141 5.159 4.821 4.858 351,874 -0.25(-4.83%)
Apr 14, 2022 4.785 5.177 4.721 5.104 474,794 +0.34(+7.09%)
Apr 13, 2022 4.785 4.885 4.712 4.766 322,201 -0.01(-0.19%)
Apr 12, 2022 4.830 4.976 4.766 4.776 181,293 +0.02(+0.38%)
Apr 11, 2022 5.031 5.031 4.748 4.757 516,205 -0.27(-5.44%)
Apr 08, 2022 4.584 5.086 4.556 5.031 1,012,689 +0.49(+10.87%)
Apr 07, 2022 4.502 4.693 4.383 4.538 363,233 +0.13(+2.90%)
Apr 06, 2022 4.237 4.509 4.237 4.410 449,869 +0.17(+4.09%)
Apr 05, 2022 4.200 4.310 4.155 4.237 2,088,518 +0.02(+0.43%)
Apr 04, 2022 4.273 4.310 4.118 4.219 156,537 +0.03(+0.65%)
Apr 01, 2022 4.109 4.301 4.109 4.191 126,141 +0.08(+2.00%)
Mar 31, 2022 4.109 4.228 4.091 4.109 115,781 -0.04(-0.88%)
Mar 30, 2022 4.063 4.173 4.045 4.146 155,936 +0.15(+3.65%)
Mar 29, 2022 4.036 4.036 3.844 3.999 203,355 -0.05(-1.13%)
Mar 28, 2022 4.100 4.136 4.027 4.045 59,391 -0.10(-2.42%)
Mar 25, 2022 4.036 4.164 4.009 4.146 170,900 +0.11(+2.71%)
Mar 24, 2022 4.100 4.155 3.999 4.036 177,470 -0.05(-1.12%)
Mar 23, 2022 4.100 4.155 4.065 4.082 91,376 +0.04(+0.90%)
Mar 22, 2022 4.228 4.282 4.036 4.045 202,805 -0.17(-4.11%)
Mar 21, 2022 4.036 4.237 4.036 4.219 310,583 +0.21(+5.24%)
Mar 18, 2022 3.881 4.081 3.881 4.009 230,708 +0.11(+2.81%)
Mar 17, 2022 3.735 3.926 3.735 3.899 104,258 +0.17(+4.66%)
Mar 16, 2022 3.707 3.817 3.697 3.725 52,091 +0.04(+0.99%)
Mar 15, 2022 3.589 3.707 3.479 3.689 144,504 +0.06(+1.76%)
Mar 14, 2022 3.780 3.780 3.557 3.625 201,764 -0.11(-2.93%)
Mar 11, 2022 3.826 3.926 3.689 3.735 165,147 -0.17(-4.44%)
Mar 10, 2022 3.999 4.018 3.799 3.908 161,929 -0.09(-2.28%)
Mar 09, 2022 3.872 4.118 3.872 3.999 359,408 +0.05(+1.15%)
Mar 08, 2022 4.164 4.164 3.881 3.954 161,316 -0.14(-3.35%)
Mar 07, 2022 3.981 4.200 3.908 4.091 283,410 +0.04(+0.90%)
Mar 04, 2022 4.009 4.063 3.680 4.054 310,961 +0.05(+1.14%)
Mar 03, 2022 4.045 4.136 3.935 4.009 162,391 -0.05(-1.35%)
Mar 02, 2022 4.072 4.182 3.981 4.063 252,942 +0.05(+1.14%)
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.