Skip to main content

Ardmore Shipping Corp (NY: ASC )

14.04 -0.07 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 14.20 14.36 13.97 14.04 553,325 -0.07(-0.50%)
Oct 31, 2024 14.13 14.40 13.96 14.11 457,578 -0.01(-0.07%)
Oct 30, 2024 14.05 14.17 13.85 14.12 614,094 -0.04(-0.28%)
Oct 29, 2024 14.40 14.41 14.02 14.16 557,394 -0.26(-1.80%)
Oct 28, 2024 14.60 14.60 14.32 14.42 688,343 -0.38(-2.57%)
Oct 25, 2024 14.89 15.13 14.78 14.80 388,565 -0.08(-0.54%)
Oct 24, 2024 15.15 15.24 14.82 14.88 526,859 -0.22(-1.46%)
Oct 23, 2024 15.75 15.80 14.93 15.10 1,049,293 -1.12(-6.91%)
Oct 22, 2024 16.50 16.59 16.16 16.22 370,337 -0.33(-1.99%)
Oct 21, 2024 16.75 16.83 16.47 16.55 428,058 -0.21(-1.25%)
Oct 18, 2024 16.81 16.86 16.52 16.76 304,153 +0.06(+0.36%)
Oct 17, 2024 16.80 16.85 16.46 16.70 300,433 +0.02(+0.12%)
Oct 16, 2024 16.72 16.88 16.62 16.68 399,447 +0.01(+0.06%)
Oct 15, 2024 17.01 17.12 16.63 16.67 472,066 -0.62(-3.59%)
Oct 14, 2024 17.61 17.61 17.29 17.29 386,772 -0.38(-2.15%)
Oct 11, 2024 17.50 17.71 17.33 17.67 267,307 +0.12(+0.68%)
Oct 10, 2024 17.60 17.71 17.48 17.55 210,591 -0.04(-0.23%)
Oct 09, 2024 17.95 18.00 17.58 17.59 279,548 -0.46(-2.55%)
Oct 08, 2024 18.27 18.27 17.78 18.05 278,196 -0.36(-1.96%)
Oct 07, 2024 18.39 18.72 18.32 18.41 254,337 +0.09(+0.49%)
Oct 04, 2024 18.70 18.79 18.24 18.32 374,267 -0.27(-1.45%)
Oct 03, 2024 18.31 18.60 18.26 18.59 404,127 +0.26(+1.42%)
Oct 02, 2024 18.34 18.47 18.08 18.33 331,093 +0.24(+1.33%)
Oct 01, 2024 17.95 18.34 17.72 18.09 485,605 -0.01(-0.06%)
Sep 30, 2024 17.92 18.10 17.52 18.10 717,888 +0.14(+0.78%)
Sep 27, 2024 17.76 18.09 17.75 17.96 723,009 -0.10(-0.55%)
Sep 26, 2024 17.67 18.10 17.64 18.06 363,419 +0.55(+3.14%)
Sep 25, 2024 17.78 17.94 17.45 17.51 396,376 -0.45(-2.51%)
Sep 24, 2024 17.60 18.02 17.41 17.96 742,782 +0.63(+3.64%)
Sep 23, 2024 17.51 17.75 17.31 17.33 336,388 -0.16(-0.91%)
Sep 20, 2024 17.71 17.76 17.37 17.49 724,653 -0.47(-2.62%)
Sep 19, 2024 17.95 17.98 17.57 17.96 590,007 +0.36(+2.05%)
Sep 18, 2024 17.76 17.91 17.56 17.60 342,204 -0.09(-0.51%)
Sep 17, 2024 17.85 17.85 17.50 17.69 368,645 +0.02(+0.11%)
Sep 16, 2024 17.62 17.85 17.54 17.67 291,337 +0.23(+1.32%)
Sep 13, 2024 17.50 17.76 17.34 17.44 288,387 +0.05(+0.29%)
Sep 12, 2024 17.18 17.68 17.14 17.39 423,020 +0.41(+2.41%)
Sep 11, 2024 16.82 17.06 16.82 16.98 333,545 +0.15(+0.89%)
Sep 10, 2024 17.17 17.25 16.61 16.83 372,110 -0.32(-1.87%)
Sep 09, 2024 17.25 17.39 16.97 17.15 505,717 -0.07(-0.41%)
Sep 06, 2024 17.38 17.51 17.11 17.22 396,861 -0.19(-1.09%)
Sep 05, 2024 17.53 17.68 17.37 17.41 424,421 -0.22(-1.25%)
Sep 04, 2024 17.61 17.80 17.50 17.63 508,502 +0.02(+0.11%)
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.