Skip to main content

Ardmore Shipping Corp (NY: ASC )

22.53 -0.30 (-1.31%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.757 6.757 6.154 6.280 1,064,151 -0.46(-6.81%)
May 27, 2022 6.649 6.748 6.181 6.739 970,088 +0.04(+0.54%)
May 26, 2022 7.072 7.099 6.478 6.703 935,977 -0.31(-4.36%)
May 25, 2022 6.694 7.099 6.602 7.009 640,605 +0.37(+5.56%)
May 24, 2022 6.820 6.820 6.514 6.640 735,481 -0.10(-1.47%)
May 23, 2022 6.460 6.784 6.253 6.739 818,697 +0.36(+5.64%)
May 20, 2022 6.388 6.570 6.163 6.379 554,014 +0.01(+0.14%)
May 19, 2022 6.442 6.582 6.163 6.370 822,424 -0.29(-4.32%)
May 18, 2022 6.973 6.991 6.487 6.658 790,323 -0.20(-2.89%)
May 17, 2022 6.694 6.955 6.550 6.856 1,000,807 +0.30(+4.53%)
May 16, 2022 6.379 6.649 6.208 6.559 868,861 +0.08(+1.25%)
May 13, 2022 6.253 6.622 6.154 6.478 590,822 +0.18(+2.86%)
May 12, 2022 6.280 6.334 5.632 6.298 510,902 +0.03(+0.43%)
May 11, 2022 6.100 6.433 6.064 6.271 834,636 +0.20(+3.26%)
May 10, 2022 5.461 6.091 5.434 6.073 730,898 +0.70(+13.07%)
May 09, 2022 6.433 6.433 5.318 5.372 1,170,474 -0.93(-14.71%)
May 06, 2022 6.433 6.496 6.172 6.298 664,821 -0.15(-2.37%)
May 05, 2022 6.343 6.613 6.010 6.451 590,471 +0.25(+4.06%)
May 04, 2022 6.208 6.653 5.781 6.199 812,901 +0.14(+2.38%)
May 03, 2022 5.956 6.262 5.920 6.055 768,341 +0.16(+2.75%)
May 02, 2022 5.686 5.938 5.578 5.893 607,056 +0.29(+5.14%)
Apr 29, 2022 5.605 5.677 5.533 5.605 296,181 -0.02(-0.32%)
Apr 28, 2022 5.749 5.749 5.533 5.623 535,041 -0.07(-1.26%)
Apr 27, 2022 5.156 5.794 5.102 5.695 761,103 +0.65(+12.83%)
Apr 26, 2022 4.994 5.309 4.949 5.048 416,641 +0.07(+1.45%)
Apr 25, 2022 5.012 5.030 4.715 4.976 587,309 -0.13(-2.47%)
Apr 22, 2022 5.030 5.470 4.895 5.102 794,015 +0.14(+2.90%)
Apr 21, 2022 5.012 5.039 4.895 4.958 246,108 -0.01(-0.18%)
Apr 20, 2022 4.895 4.985 4.670 4.967 561,013 +0.10(+2.03%)
Apr 19, 2022 4.760 4.978 4.760 4.868 219,964 +0.08(+1.69%)
Apr 18, 2022 5.066 5.084 4.751 4.787 357,098 -0.24(-4.83%)
Apr 14, 2022 4.715 5.102 4.652 5.030 481,842 +0.33(+7.09%)
Apr 13, 2022 4.715 4.814 4.643 4.697 326,984 -0.01(-0.19%)
Apr 12, 2022 4.760 4.904 4.697 4.706 183,984 +0.02(+0.38%)
Apr 11, 2022 4.958 4.958 4.679 4.688 523,867 -0.27(-5.44%)
Apr 08, 2022 4.517 5.012 4.490 4.958 1,027,721 +0.49(+10.87%)
Apr 07, 2022 4.436 4.625 4.319 4.472 368,625 +0.13(+2.90%)
Apr 06, 2022 4.175 4.443 4.175 4.346 456,547 +0.17(+4.09%)
Apr 05, 2022 4.139 4.247 4.094 4.175 2,119,520 +0.02(+0.43%)
Apr 04, 2022 4.211 4.247 4.058 4.157 158,860 +0.03(+0.65%)
Apr 01, 2022 4.049 4.238 4.049 4.130 128,014 +0.08(+2.00%)
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%)
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.