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 (%)
Mar 31, 2022 4.049 4.166 4.031 4.049 117,500 -0.04(-0.88%)
Mar 30, 2022 4.004 4.112 3.986 4.085 158,251 +0.14(+3.65%)
Mar 29, 2022 3.977 3.977 3.788 3.941 206,373 -0.04(-1.13%)
Mar 28, 2022 4.040 4.076 3.968 3.986 60,273 -0.10(-2.42%)
Mar 25, 2022 3.977 4.103 3.950 4.085 173,437 +0.11(+2.71%)
Mar 24, 2022 4.040 4.094 3.941 3.977 180,104 -0.04(-1.12%)
Mar 23, 2022 4.040 4.094 4.005 4.022 92,732 +0.04(+0.90%)
Mar 22, 2022 4.166 4.220 3.977 3.986 205,816 -0.17(-4.11%)
Mar 21, 2022 3.977 4.175 3.977 4.157 315,194 +0.21(+5.24%)
Mar 18, 2022 3.824 4.022 3.824 3.950 234,132 +0.11(+2.81%)
Mar 17, 2022 3.680 3.869 3.680 3.842 105,806 +0.17(+4.66%)
Mar 16, 2022 3.653 3.761 3.643 3.671 52,864 +0.04(+0.99%)
Mar 15, 2022 3.536 3.653 3.428 3.635 146,649 +0.06(+1.76%)
Mar 14, 2022 3.725 3.725 3.505 3.572 204,759 -0.11(-2.93%)
Mar 11, 2022 3.770 3.869 3.635 3.680 167,598 -0.17(-4.44%)
Mar 10, 2022 3.941 3.959 3.743 3.851 164,333 -0.09(-2.28%)
Mar 09, 2022 3.815 4.058 3.815 3.941 364,743 +0.04(+1.15%)
Mar 08, 2022 4.103 4.103 3.824 3.896 163,711 -0.13(-3.35%)
Mar 07, 2022 3.923 4.139 3.851 4.031 287,617 +0.04(+0.90%)
Mar 04, 2022 3.950 4.004 3.626 3.995 315,577 +0.04(+1.14%)
Mar 03, 2022 3.986 4.076 3.878 3.950 164,802 -0.05(-1.35%)
Mar 02, 2022 4.013 4.121 3.923 4.004 256,696 +0.04(+1.14%)
Mar 01, 2022 3.986 4.175 3.887 3.959 204,823 +0.00(+0.00%)
Feb 28, 2022 3.869 4.013 3.752 3.959 211,642 +0.09(+2.33%)
Feb 25, 2022 3.869 3.941 3.851 3.869 94,965 +0.02(+0.47%)
Feb 24, 2022 3.734 4.040 3.650 3.851 318,558 +0.08(+2.15%)
Feb 23, 2022 3.761 3.815 3.662 3.770 116,684 +0.06(+1.70%)
Feb 22, 2022 3.824 3.824 3.671 3.707 171,705 -0.12(-3.06%)
Feb 18, 2022 3.824 0 +0.08(+2.16%)
Feb 17, 2022 3.590 3.824 3.590 3.743 271,353 +0.14(+4.00%)
Feb 16, 2022 3.545 3.671 3.491 3.599 203,525 +0.11(+3.09%)
Feb 15, 2022 3.374 3.500 3.374 3.491 119,280 +0.12(+3.47%)
Feb 14, 2022 3.374 3.446 3.374 3.374 118,212 -0.03(-0.79%)
Feb 11, 2022 3.266 3.437 3.266 3.401 198,495 +0.13(+3.85%)
Feb 10, 2022 3.248 3.401 3.248 3.275 245,618 +0.03(+0.83%)
Feb 09, 2022 3.275 3.329 3.239 3.248 79,649 +0.02(+0.56%)
Feb 08, 2022 3.311 3.320 3.167 3.230 92,092 -0.10(-2.97%)
Feb 07, 2022 3.221 3.354 3.221 3.329 99,688 +0.11(+3.35%)
Feb 04, 2022 3.167 3.284 3.104 3.221 84,434 +0.08(+2.58%)
Feb 03, 2022 3.212 3.140 3.140 81,054 -0.12(-3.59%)
Feb 02, 2022 3.230 3.293 3.212 3.257 60,841 +0.05(+1.69%)
Feb 01, 2022 3.077 3.230 2.996 3.203 159,589 +0.13(+4.09%)
Jan 31, 2022 2.969 3.140 3.077 68,675 +0.11(+3.64%)
Jan 28, 2022 3.005 3.122 2.969 2.969 225,677 -0.04(-1.49%)
Jan 27, 2022 3.059 3.140 2.978 3.014 115,570 +0.01(+0.30%)
Jan 26, 2022 3.077 3.122 2.965 3.005 187,622 -0.04(-1.18%)
Jan 25, 2022 2.861 3.050 2.839 3.041 265,490 +0.18(+6.29%)
Jan 24, 2022 2.924 3.005 2.780 2.861 288,341 -0.15(-5.07%)
Jan 21, 2022 2.978 3.041 2.924 3.014 155,190 +0.02(+0.60%)
Jan 20, 2022 3.095 3.131 2.996 2.996 70,626 -0.10(-3.20%)
Jan 19, 2022 3.131 3.140 3.050 3.095 151,851 -0.04(-1.15%)
Jan 18, 2022 3.068 3.176 3.068 3.131 218,400 -0.04(-1.42%)
Jan 14, 2022 3.176 0 +0.06(+2.02%)
Jan 13, 2022 3.140 3.159 3.077 3.113 79,769 -0.03(-0.86%)
Jan 12, 2022 3.140 3.212 3.128 3.140 35,815 +0.02(+0.58%)
Jan 11, 2022 3.077 3.210 3.077 3.122 80,592 +0.03(+0.87%)
Jan 10, 2022 3.167 3.185 3.077 3.095 63,908 -0.07(-2.27%)
Jan 07, 2022 3.149 3.203 3.140 3.167 56,136 +0.00(+0.00%)
Jan 06, 2022 3.320 3.373 3.149 3.167 71,009 -0.11(-3.30%)
Jan 05, 2022 3.329 3.365 3.230 3.275 100,683 -0.06(-1.89%)
Jan 04, 2022 3.293 3.410 3.275 3.338 99,497 +0.08(+2.49%)
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.