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 (%)
Mar 31, 2020 4.903 5.164 4.620 4.794 457,940 -0.34(-6.58%)
Mar 30, 2020 4.967 5.214 4.903 5.132 562,173 +0.29(+6.04%)
Mar 27, 2020 4.465 4.903 4.228 4.839 544,515 +0.16(+3.31%)
Mar 26, 2020 4.164 4.721 4.146 4.684 213,549 +0.57(+13.75%)
Mar 25, 2020 4.200 4.315 3.999 4.118 260,499 +0.01(+0.22%)
Mar 24, 2020 4.009 4.136 3.899 4.109 275,697 +0.30(+7.91%)
Mar 23, 2020 3.817 3.981 3.424 3.808 267,769 +0.09(+2.46%)
Mar 20, 2020 4.136 4.253 3.657 3.716 518,231 -0.40(-9.76%)
Mar 19, 2020 3.616 4.282 3.461 4.118 427,655 +0.46(+12.47%)
Mar 18, 2020 4.109 4.492 3.406 3.662 712,889 -0.61(-14.32%)
Mar 17, 2020 3.835 4.310 3.835 4.273 575,363 +0.56(+14.99%)
Mar 16, 2020 4.237 4.237 3.539 3.716 381,325 -0.89(-19.25%)
Mar 13, 2020 4.182 4.602 4.173 4.602 488,661 +0.55(+13.51%)
Mar 12, 2020 4.127 4.529 3.799 4.054 627,856 -0.38(-8.64%)
Mar 11, 2020 4.566 4.931 4.173 4.438 624,809 -0.26(-5.45%)
Mar 10, 2020 4.566 4.712 4.100 4.693 725,174 +0.37(+8.44%)
Mar 09, 2020 4.374 4.721 4.200 4.328 464,760 -0.22(-4.82%)
Mar 06, 2020 4.447 4.657 4.392 4.547 362,498 +0.03(+0.61%)
Mar 05, 2020 4.766 4.766 4.447 4.520 316,434 -0.27(-5.71%)
Mar 04, 2020 4.794 4.949 4.693 4.794 198,467 +0.03(+0.57%)
Mar 03, 2020 5.004 5.004 4.657 4.766 358,783 -0.27(-5.43%)
Mar 02, 2020 5.022 5.077 4.702 5.040 368,140 +0.02(+0.36%)
Feb 28, 2020 4.931 5.159 4.849 5.022 350,452 -0.04(-0.72%)
Feb 27, 2020 4.629 5.200 4.483 5.059 438,549 +0.31(+6.54%)
Feb 26, 2020 4.757 4.940 4.629 4.748 320,631 +0.06(+1.36%)
Feb 25, 2020 4.940 4.949 4.575 4.684 604,953 -0.26(-5.35%)
Feb 24, 2020 4.976 5.077 4.821 4.949 386,512 -0.23(-4.41%)
Feb 21, 2020 5.369 5.378 5.068 5.177 466,758 -0.24(-4.38%)
Feb 20, 2020 5.515 5.524 5.342 5.415 408,899 -0.12(-2.15%)
Feb 19, 2020 5.579 5.669 5.434 5.533 350,709 -0.04(-0.65%)
Feb 18, 2020 6.059 6.059 5.524 5.570 642,654 -0.53(-8.62%)
Feb 14, 2020 5.488 6.131 5.479 6.095 1,508,225 +0.56(+10.15%)
Feb 13, 2020 5.751 5.751 5.461 5.533 297,347 -0.17(-3.02%)
Feb 12, 2020 5.751 6.022 5.515 5.705 408,095 +0.06(+1.12%)
Feb 11, 2020 5.017 5.660 4.981 5.642 668,797 +0.83(+17.33%)
Feb 10, 2020 4.854 4.909 4.718 4.809 552,514 -0.05(-0.93%)
Feb 07, 2020 5.108 5.162 4.854 4.854 482,645 -0.31(-5.96%)
Feb 06, 2020 5.461 5.461 5.103 5.162 274,119 -0.28(-5.16%)
Feb 05, 2020 5.479 5.524 5.366 5.443 505,920 +0.02(+0.33%)
Feb 04, 2020 5.615 5.687 5.398 5.425 202,878 -0.06(-1.16%)
Feb 03, 2020 5.615 5.760 5.452 5.488 376,211 -0.08(-1.46%)
Jan 31, 2020 5.769 5.841 5.552 5.570 595,163 -0.27(-4.65%)
Jan 30, 2020 6.213 6.233 5.660 5.841 455,391 -0.41(-6.52%)
Jan 29, 2020 6.140 6.294 6.077 6.249 366,584 +0.17(+2.83%)
Jan 28, 2020 6.113 6.294 6.077 6.077 378,867 +0.03(+0.45%)
Jan 27, 2020 6.131 6.131 5.914 6.050 487,217 -0.18(-2.91%)
Jan 24, 2020 6.376 6.376 6.077 6.231 367,367 -0.16(-2.55%)
Jan 23, 2020 6.493 6.493 6.231 6.394 432,825 +0.14(+2.17%)
Jan 22, 2020 6.493 6.584 6.249 6.258 434,173 -0.27(-4.16%)
Jan 21, 2020 6.566 6.596 6.484 6.530 275,508 -0.08(-1.23%)
Jan 17, 2020 6.729 6.874 6.602 6.611 300,562 -0.04(-0.54%)
Jan 16, 2020 6.629 6.702 6.548 6.647 336,954 +0.10(+1.52%)
Jan 15, 2020 6.747 6.783 6.466 6.548 360,477 -0.20(-2.95%)
Jan 14, 2020 7.064 7.145 6.675 6.747 248,278 -0.34(-4.85%)
Jan 13, 2020 7.236 7.290 6.955 7.091 189,639 -0.18(-2.49%)
Jan 10, 2020 7.435 7.517 7.209 7.272 257,499 -0.24(-3.14%)
Jan 09, 2020 7.336 7.553 7.299 7.508 468,041 +0.22(+2.98%)
Jan 08, 2020 7.779 7.825 7.209 7.290 365,678 -0.43(-5.63%)
Jan 07, 2020 7.870 7.997 7.698 7.725 316,550 -0.15(-1.95%)
Jan 06, 2020 8.060 8.078 7.843 7.879 228,003 -0.20(-2.47%)
Jan 03, 2020 8.133 8.314 8.042 8.078 225,477 -0.05(-0.56%)
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.