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

Ardmore Shipping Corp (NY: ASC )

22.51 +0.10 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jul 29, 2022 7.648 7.765 7.305 7.342 906,658 -0.18(-2.40%)
Jul 28, 2022 7.666 7.801 7.134 7.522 906,071 -0.14(-1.76%)
Jul 27, 2022 7.774 7.873 7.373 7.657 853,537 +0.01(+0.12%)
Jul 26, 2022 7.396 7.684 7.298 7.648 583,932 +0.38(+5.20%)
Jul 25, 2022 7.098 7.342 6.999 7.269 475,958 +0.22(+3.07%)
Jul 22, 2022 7.405 7.450 6.972 7.053 417,330 -0.35(-4.74%)
Jul 21, 2022 7.396 7.513 7.119 7.405 493,463 -0.01(-0.12%)
Jul 20, 2022 7.188 7.441 7.091 7.414 687,885 +0.22(+3.00%)
Jul 19, 2022 6.612 7.326 6.594 7.197 1,106,335 +0.64(+9.75%)
Jul 18, 2022 6.405 6.648 6.360 6.558 510,708 +0.23(+3.56%)
Jul 15, 2022 6.315 6.387 6.080 6.333 452,843 +0.14(+2.33%)
Jul 14, 2022 6.062 6.197 5.918 6.188 435,436 -0.05(-0.72%)
Jul 13, 2022 5.873 6.297 5.873 6.234 455,284 +0.25(+4.22%)
Jul 12, 2022 5.945 6.053 5.765 5.981 724,548 -0.10(-1.63%)
Jul 11, 2022 6.216 6.252 5.963 6.080 315,203 -0.17(-2.74%)
Jul 08, 2022 6.270 6.278 5.981 6.252 417,138 +0.08(+1.31%)
Jul 07, 2022 6.017 6.310 5.900 6.170 483,147 +0.33(+5.71%)
Jul 06, 2022 6.270 6.360 5.693 5.837 1,173,440 -0.41(-6.49%)
Jul 05, 2022 6.170 6.270 6.044 6.243 686,606 -0.04(-0.57%)
Jul 01, 2022 6.306 6.333 5.918 6.279 713,095 +0.00(+0.00%)
Jun 30, 2022 6.306 6.486 6.216 6.279 639,736 -0.14(-2.11%)
Jun 29, 2022 6.720 6.765 6.333 6.414 650,732 -0.27(-4.04%)
Jun 28, 2022 6.738 6.891 6.603 6.684 628,687 +0.03(+0.41%)
Jun 27, 2022 6.306 6.729 6.225 6.657 979,364 +0.35(+5.57%)
Jun 24, 2022 6.459 6.666 6.216 6.306 5,366,955 -0.10(-1.55%)
Jun 23, 2022 6.693 6.738 6.270 6.405 1,250,391 -0.23(-3.40%)
Jun 22, 2022 6.765 6.945 6.522 6.630 990,451 -0.31(-4.42%)
Jun 21, 2022 6.549 7.116 6.531 6.936 1,209,611 +0.45(+6.94%)
Jun 17, 2022 6.693 6.882 6.450 6.486 1,123,892 -0.34(-5.01%)
Jun 16, 2022 6.828 6.914 6.576 6.828 1,056,328 -0.20(-2.82%)
Jun 15, 2022 6.756 7.143 6.630 7.026 785,769 +0.17(+2.50%)
Jun 14, 2022 6.612 7.056 6.504 6.855 558,380 +0.27(+4.10%)
Jun 13, 2022 6.666 6.720 6.297 6.585 906,056 -0.28(-4.07%)
Jun 10, 2022 6.765 6.990 6.684 6.864 451,894 -0.05(-0.65%)
Jun 09, 2022 6.963 7.080 6.774 6.909 692,212 -0.15(-2.17%)
Jun 08, 2022 7.242 7.251 6.900 7.062 638,684 -0.21(-2.85%)
Jun 07, 2022 7.116 7.296 6.855 7.269 1,479,641 +0.03(+0.37%)
Jun 06, 2022 7.206 7.423 7.148 7.242 1,542,054 +0.25(+3.61%)
Jun 03, 2022 6.828 6.999 6.585 6.990 767,511 +0.13(+1.84%)
Jun 02, 2022 6.954 7.211 6.774 6.864 1,242,831 +0.07(+1.06%)
Jun 01, 2022 6.468 6.999 6.324 6.792 1,979,370 +0.50(+8.02%)
May 31, 2022 6.765 6.765 6.161 6.288 1,062,911 -0.46(-6.81%)
May 27, 2022 6.657 6.756 6.188 6.747 968,958 +0.04(+0.54%)
May 26, 2022 7.080 7.107 6.486 6.711 934,887 -0.31(-4.36%)
May 25, 2022 6.702 7.107 6.610 7.017 639,859 +0.37(+5.56%)
May 24, 2022 6.828 6.828 6.522 6.648 734,625 -0.10(-1.47%)
May 23, 2022 6.468 6.792 6.261 6.747 817,744 +0.36(+5.64%)
May 20, 2022 6.396 6.578 6.170 6.387 553,369 +0.01(+0.14%)
May 19, 2022 6.450 6.589 6.170 6.378 821,467 -0.29(-4.32%)
May 18, 2022 6.981 6.999 6.495 6.666 789,403 -0.20(-2.89%)
May 17, 2022 6.702 6.963 6.558 6.864 999,642 +0.30(+4.53%)
May 16, 2022 6.387 6.657 6.216 6.567 867,849 +0.08(+1.25%)
May 13, 2022 6.261 6.630 6.161 6.486 590,134 +0.18(+2.86%)
May 12, 2022 6.288 6.342 5.639 6.306 510,308 +0.03(+0.43%)
May 11, 2022 6.107 6.441 6.071 6.279 833,664 +0.20(+3.26%)
May 10, 2022 5.468 6.098 5.441 6.080 730,047 +0.70(+13.07%)
May 09, 2022 6.441 6.441 5.324 5.378 1,169,112 -0.93(-14.71%)
May 06, 2022 6.441 6.504 6.179 6.306 664,047 -0.15(-2.37%)
May 05, 2022 6.351 6.621 6.017 6.459 589,784 +0.25(+4.06%)
May 04, 2022 6.216 6.661 5.788 6.207 811,954 +0.14(+2.38%)
May 03, 2022 5.963 6.270 5.927 6.062 767,446 +0.16(+2.75%)
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.