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, 2022 4.109 4.228 4.091 4.109 115,781 -0.04(-0.88%)
Mar 30, 2022 4.063 4.173 4.045 4.146 155,936 +0.15(+3.65%)
Mar 29, 2022 4.036 4.036 3.844 3.999 203,355 -0.05(-1.13%)
Mar 28, 2022 4.100 4.136 4.027 4.045 59,391 -0.10(-2.42%)
Mar 25, 2022 4.036 4.164 4.009 4.146 170,900 +0.11(+2.71%)
Mar 24, 2022 4.100 4.155 3.999 4.036 177,470 -0.05(-1.12%)
Mar 23, 2022 4.100 4.155 4.065 4.082 91,376 +0.04(+0.90%)
Mar 22, 2022 4.228 4.282 4.036 4.045 202,805 -0.17(-4.11%)
Mar 21, 2022 4.036 4.237 4.036 4.219 310,583 +0.21(+5.24%)
Mar 18, 2022 3.881 4.081 3.881 4.009 230,708 +0.11(+2.81%)
Mar 17, 2022 3.735 3.926 3.735 3.899 104,258 +0.17(+4.66%)
Mar 16, 2022 3.707 3.817 3.697 3.725 52,091 +0.04(+0.99%)
Mar 15, 2022 3.589 3.707 3.479 3.689 144,504 +0.06(+1.76%)
Mar 14, 2022 3.780 3.780 3.557 3.625 201,764 -0.11(-2.93%)
Mar 11, 2022 3.826 3.926 3.689 3.735 165,147 -0.17(-4.44%)
Mar 10, 2022 3.999 4.018 3.799 3.908 161,929 -0.09(-2.28%)
Mar 09, 2022 3.872 4.118 3.872 3.999 359,408 +0.05(+1.15%)
Mar 08, 2022 4.164 4.164 3.881 3.954 161,316 -0.14(-3.35%)
Mar 07, 2022 3.981 4.200 3.908 4.091 283,410 +0.04(+0.90%)
Mar 04, 2022 4.009 4.063 3.680 4.054 310,961 +0.05(+1.14%)
Mar 03, 2022 4.045 4.136 3.935 4.009 162,391 -0.05(-1.35%)
Mar 02, 2022 4.072 4.182 3.981 4.063 252,942 +0.05(+1.14%)
Mar 01, 2022 4.045 4.237 3.945 4.018 201,827 +0.00(+0.00%)
Feb 28, 2022 3.926 4.072 3.808 4.018 208,546 +0.09(+2.33%)
Feb 25, 2022 3.926 3.999 3.908 3.926 93,576 +0.02(+0.47%)
Feb 24, 2022 3.789 4.100 3.704 3.908 313,898 +0.08(+2.15%)
Feb 23, 2022 3.817 3.872 3.716 3.826 114,977 +0.06(+1.70%)
Feb 22, 2022 3.881 3.881 3.725 3.762 169,193 -0.12(-3.06%)
Feb 18, 2022 3.881 0 +0.08(+2.16%)
Feb 17, 2022 3.643 3.881 3.643 3.799 267,384 +0.15(+4.00%)
Feb 16, 2022 3.598 3.725 3.543 3.652 200,548 +0.11(+3.09%)
Feb 15, 2022 3.424 3.552 3.424 3.543 117,536 +0.12(+3.47%)
Feb 14, 2022 3.424 3.497 3.424 3.424 116,483 -0.03(-0.79%)
Feb 11, 2022 3.315 3.488 3.315 3.452 195,591 +0.13(+3.85%)
Feb 10, 2022 3.296 3.452 3.296 3.324 242,025 +0.03(+0.83%)
Feb 09, 2022 3.324 3.378 3.287 3.296 78,484 +0.02(+0.56%)
Feb 08, 2022 3.360 3.369 3.214 3.278 90,745 -0.10(-2.97%)
Feb 07, 2022 3.269 3.403 3.269 3.378 98,230 +0.11(+3.35%)
Feb 04, 2022 3.214 3.333 3.150 3.269 83,199 +0.08(+2.58%)
Feb 03, 2022 3.260 3.187 3.187 79,869 -0.12(-3.59%)
Feb 02, 2022 3.278 3.342 3.260 3.305 59,951 +0.05(+1.69%)
Feb 01, 2022 3.123 3.278 3.041 3.251 157,255 +0.13(+4.09%)
Jan 31, 2022 3.013 3.187 3.123 67,671 +0.11(+3.64%)
Jan 28, 2022 3.050 3.168 3.013 3.013 222,376 -0.05(-1.49%)
Jan 27, 2022 3.105 3.187 3.022 3.059 113,880 +0.01(+0.30%)
Jan 26, 2022 3.123 3.168 3.009 3.050 184,877 -0.04(-1.18%)
Jan 25, 2022 2.904 3.095 2.881 3.086 261,607 +0.18(+6.29%)
Jan 24, 2022 2.968 3.050 2.821 2.904 284,123 -0.16(-5.07%)
Jan 21, 2022 3.022 3.086 2.968 3.059 152,920 +0.02(+0.60%)
Jan 20, 2022 3.141 3.178 3.041 3.041 69,593 -0.10(-3.20%)
Jan 19, 2022 3.178 3.187 3.095 3.141 149,629 -0.04(-1.15%)
Jan 18, 2022 3.114 3.223 3.114 3.178 215,206 -0.05(-1.42%)
Jan 14, 2022 3.223 0 +0.06(+2.02%)
Jan 13, 2022 3.187 3.206 3.123 3.159 78,603 -0.03(-0.86%)
Jan 12, 2022 3.187 3.260 3.174 3.187 35,291 +0.02(+0.58%)
Jan 11, 2022 3.123 3.258 3.123 3.168 79,413 +0.03(+0.87%)
Jan 10, 2022 3.214 3.232 3.123 3.141 62,974 -0.07(-2.27%)
Jan 07, 2022 3.196 3.251 3.187 3.214 55,315 +0.00(+0.00%)
Jan 06, 2022 3.369 3.423 3.196 3.214 69,971 -0.11(-3.30%)
Jan 05, 2022 3.378 3.415 3.278 3.324 99,210 -0.06(-1.89%)
Jan 04, 2022 3.342 3.461 3.324 3.388 98,042 +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.