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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2020 5.956 6.145 5.587 5.920 1,037,330 -0.31(-5.05%)
Apr 29, 2020 6.541 6.658 5.956 6.235 1,052,491 -0.50(-7.48%)
Apr 28, 2020 7.018 7.126 6.334 6.739 857,349 +0.32(+5.05%)
Apr 27, 2020 6.118 6.478 5.947 6.415 1,015,329 +0.68(+11.93%)
Apr 24, 2020 5.497 5.821 5.407 5.731 711,308 +0.23(+4.26%)
Apr 23, 2020 5.749 5.794 5.174 5.497 776,216 -0.06(-1.13%)
Apr 22, 2020 5.713 5.713 5.349 5.560 699,357 +0.22(+4.22%)
Apr 21, 2020 5.228 5.623 5.219 5.336 1,054,328 +0.31(+6.08%)
Apr 20, 2020 4.949 5.111 4.742 5.030 1,343,857 +0.31(+6.68%)
Apr 17, 2020 4.679 4.787 4.571 4.715 237,843 +0.13(+2.95%)
Apr 16, 2020 4.337 4.589 4.229 4.580 363,087 +0.31(+7.38%)
Apr 15, 2020 4.355 4.571 4.247 4.265 199,280 -0.22(-5.01%)
Apr 14, 2020 4.580 4.661 4.319 4.490 194,446 +0.08(+1.84%)
Apr 13, 2020 4.679 4.877 4.364 4.409 199,841 -0.22(-4.67%)
Apr 09, 2020 4.301 4.643 4.094 4.625 237,288 +0.43(+10.30%)
Apr 08, 2020 4.301 4.445 4.130 4.193 290,450 +0.04(+0.87%)
Apr 07, 2020 4.481 4.490 4.013 4.157 497,720 -0.16(-3.75%)
Apr 06, 2020 4.148 4.400 4.049 4.319 297,528 +0.17(+4.12%)
Apr 03, 2020 4.220 4.220 3.959 4.148 382,772 -0.09(-2.12%)
Apr 02, 2020 4.697 4.859 4.066 4.238 669,455 -0.48(-10.11%)
Apr 01, 2020 4.517 4.814 4.265 4.715 518,669 -0.01(-0.19%)
Mar 31, 2020 4.832 5.088 4.553 4.724 464,737 -0.33(-6.58%)
Mar 30, 2020 4.895 5.138 4.832 5.057 570,518 +0.29(+6.04%)
Mar 27, 2020 4.400 4.832 4.166 4.769 552,597 +0.15(+3.31%)
Mar 26, 2020 4.103 4.652 4.085 4.616 216,719 +0.56(+13.75%)
Mar 25, 2020 4.139 4.251 3.941 4.058 264,366 +0.01(+0.22%)
Mar 24, 2020 3.950 4.076 3.842 4.049 279,789 +0.30(+7.91%)
Mar 23, 2020 3.761 3.923 3.374 3.752 271,744 +0.09(+2.46%)
Mar 20, 2020 4.076 4.191 3.603 3.662 525,923 -0.40(-9.76%)
Mar 19, 2020 3.563 4.220 3.410 4.058 434,003 +0.45(+12.47%)
Mar 18, 2020 4.049 4.427 3.356 3.608 723,471 -0.60(-14.32%)
Mar 17, 2020 3.779 4.247 3.779 4.211 583,904 +0.55(+14.99%)
Mar 16, 2020 4.175 4.175 3.487 3.662 386,986 -0.87(-19.25%)
Mar 13, 2020 4.121 4.535 4.112 4.535 495,915 +0.54(+13.51%)
Mar 12, 2020 4.067 4.463 3.743 3.995 637,176 -0.38(-8.64%)
Mar 11, 2020 4.499 4.859 4.112 4.373 634,083 -0.25(-5.45%)
Mar 10, 2020 4.499 4.643 4.040 4.625 735,938 +0.36(+8.44%)
Mar 09, 2020 4.310 4.652 4.139 4.265 471,659 -0.22(-4.82%)
Mar 06, 2020 4.382 4.589 4.328 4.481 367,879 +0.03(+0.61%)
Mar 05, 2020 4.697 4.697 4.382 4.454 321,131 -0.27(-5.71%)
Mar 04, 2020 4.724 4.877 4.625 4.724 201,413 +0.03(+0.57%)
Mar 03, 2020 4.931 4.931 4.589 4.697 364,108 -0.27(-5.43%)
Mar 02, 2020 4.949 5.003 4.634 4.967 373,604 +0.02(+0.36%)
Feb 28, 2020 4.859 5.084 4.778 4.949 355,654 -0.04(-0.72%)
Feb 27, 2020 4.562 5.124 4.418 4.985 445,059 +0.31(+6.54%)
Feb 26, 2020 4.688 4.868 4.562 4.679 325,391 +0.06(+1.36%)
Feb 25, 2020 4.868 4.877 4.508 4.616 613,933 -0.26(-5.35%)
Feb 24, 2020 4.904 5.003 4.751 4.877 392,250 -0.22(-4.41%)
Feb 21, 2020 5.291 5.300 4.994 5.102 473,687 -0.23(-4.38%)
Feb 20, 2020 5.434 5.443 5.264 5.336 414,969 -0.12(-2.15%)
Feb 19, 2020 5.497 5.586 5.354 5.452 355,915 -0.04(-0.65%)
Feb 18, 2020 5.970 5.970 5.444 5.488 652,194 -0.52(-8.62%)
Feb 14, 2020 5.408 6.041 5.399 6.006 1,530,613 +0.55(+10.15%)
Feb 13, 2020 5.667 5.667 5.381 5.452 301,761 -0.17(-3.02%)
Feb 12, 2020 5.667 5.934 5.435 5.622 414,153 +0.06(+1.12%)
Feb 11, 2020 4.944 5.577 4.908 5.560 678,725 +0.82(+17.33%)
Feb 10, 2020 4.783 4.837 4.649 4.739 560,716 -0.04(-0.93%)
Feb 07, 2020 5.033 5.087 4.783 4.783 489,809 -0.30(-5.96%)
Feb 06, 2020 5.381 5.381 5.029 5.087 278,188 -0.28(-5.16%)
Feb 05, 2020 5.399 5.444 5.287 5.363 513,430 +0.02(+0.33%)
Feb 04, 2020 5.533 5.604 5.319 5.345 205,890 -0.06(-1.16%)
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.