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, 2020 4.898 5.158 4.615 4.788 458,474 -0.34(-6.58%)
Mar 30, 2020 4.962 5.208 4.898 5.126 562,828 +0.29(+6.04%)
Mar 27, 2020 4.460 4.898 4.223 4.834 545,149 +0.16(+3.31%)
Mar 26, 2020 4.159 4.715 4.141 4.679 213,798 +0.57(+13.75%)
Mar 25, 2020 4.195 4.309 3.995 4.113 260,803 +0.01(+0.22%)
Mar 24, 2020 4.004 4.132 3.894 4.104 276,018 +0.30(+7.91%)
Mar 23, 2020 3.812 3.977 3.420 3.803 268,081 +0.09(+2.46%)
Mar 20, 2020 4.132 4.248 3.653 3.712 518,835 -0.40(-9.76%)
Mar 19, 2020 3.612 4.277 3.457 4.113 428,154 +0.46(+12.47%)
Mar 18, 2020 4.104 4.487 3.402 3.657 713,720 -0.61(-14.32%)
Mar 17, 2020 3.831 4.305 3.831 4.268 576,034 +0.56(+14.99%)
Mar 16, 2020 4.232 4.232 3.535 3.712 381,770 -0.88(-19.25%)
Mar 13, 2020 4.177 4.597 4.168 4.597 489,231 +0.55(+13.51%)
Mar 12, 2020 4.122 4.524 3.794 4.049 628,588 -0.38(-8.64%)
Mar 11, 2020 4.560 4.925 4.168 4.433 625,537 -0.26(-5.45%)
Mar 10, 2020 4.560 4.706 4.095 4.688 726,019 +0.36(+8.44%)
Mar 09, 2020 4.369 4.715 4.195 4.323 465,302 -0.22(-4.82%)
Mar 06, 2020 4.442 4.651 4.387 4.542 362,921 +0.03(+0.61%)
Mar 05, 2020 4.761 4.761 4.442 4.515 316,803 -0.27(-5.71%)
Mar 04, 2020 4.788 4.943 4.688 4.788 198,698 +0.03(+0.57%)
Mar 03, 2020 4.998 4.998 4.651 4.761 359,201 -0.27(-5.43%)
Mar 02, 2020 5.016 5.071 4.697 5.034 368,569 +0.02(+0.36%)
Feb 28, 2020 4.925 5.153 4.843 5.016 350,860 -0.04(-0.72%)
Feb 27, 2020 4.624 5.194 4.478 5.053 439,060 +0.31(+6.54%)
Feb 26, 2020 4.752 4.934 4.624 4.743 321,005 +0.06(+1.36%)
Feb 25, 2020 4.934 4.943 4.569 4.679 605,659 -0.26(-5.35%)
Feb 24, 2020 4.971 5.071 4.816 4.943 386,963 -0.23(-4.41%)
Feb 21, 2020 5.363 5.372 5.062 5.171 467,302 -0.24(-4.38%)
Feb 20, 2020 5.509 5.518 5.335 5.408 409,376 -0.12(-2.15%)
Feb 19, 2020 5.572 5.663 5.427 5.527 351,117 -0.04(-0.65%)
Feb 18, 2020 6.052 6.052 5.518 5.563 643,404 -0.52(-8.62%)
Feb 14, 2020 5.482 6.124 5.473 6.088 1,509,983 +0.56(+10.15%)
Feb 13, 2020 5.744 5.744 5.455 5.527 297,694 -0.17(-3.02%)
Feb 12, 2020 5.744 6.015 5.509 5.699 408,571 +0.06(+1.12%)
Feb 11, 2020 5.011 5.654 4.975 5.636 669,577 +0.83(+17.33%)
Feb 10, 2020 4.849 4.903 4.713 4.803 553,158 -0.05(-0.93%)
Feb 07, 2020 5.102 5.156 4.849 4.849 483,208 -0.31(-5.96%)
Feb 06, 2020 5.455 5.455 5.097 5.156 274,439 -0.28(-5.16%)
Feb 05, 2020 5.473 5.518 5.360 5.437 506,510 +0.02(+0.33%)
Feb 04, 2020 5.608 5.681 5.391 5.418 203,115 -0.06(-1.16%)
Feb 03, 2020 5.608 5.753 5.446 5.482 376,650 -0.08(-1.46%)
Jan 31, 2020 5.762 5.834 5.545 5.563 595,857 -0.27(-4.65%)
Jan 30, 2020 6.205 6.226 5.654 5.835 455,922 -0.41(-6.52%)
Jan 29, 2020 6.133 6.287 6.070 6.242 367,011 +0.17(+2.83%)
Jan 28, 2020 6.106 6.287 6.070 6.070 379,308 +0.03(+0.45%)
Jan 27, 2020 6.124 6.124 5.907 6.043 487,785 -0.18(-2.91%)
Jan 24, 2020 6.368 6.368 6.070 6.224 367,795 -0.16(-2.55%)
Jan 23, 2020 6.486 6.486 6.224 6.386 433,329 +0.14(+2.17%)
Jan 22, 2020 6.486 6.576 6.242 6.251 434,679 -0.27(-4.16%)
Jan 21, 2020 6.558 6.588 6.477 6.522 275,829 -0.08(-1.23%)
Jan 17, 2020 6.721 6.866 6.594 6.603 300,913 -0.04(-0.54%)
Jan 16, 2020 6.622 6.694 6.540 6.640 337,346 +0.10(+1.52%)
Jan 15, 2020 6.739 6.775 6.459 6.540 360,898 -0.20(-2.95%)
Jan 14, 2020 7.056 7.137 6.667 6.739 248,567 -0.34(-4.85%)
Jan 13, 2020 7.228 7.282 6.947 7.083 189,860 -0.18(-2.49%)
Jan 10, 2020 7.427 7.508 7.200 7.264 257,799 -0.24(-3.14%)
Jan 09, 2020 7.327 7.544 7.291 7.499 468,586 +0.22(+2.98%)
Jan 08, 2020 7.770 7.816 7.200 7.282 366,104 -0.43(-5.63%)
Jan 07, 2020 7.861 7.987 7.689 7.716 316,919 -0.15(-1.95%)
Jan 06, 2020 8.051 8.069 7.834 7.870 228,269 -0.20(-2.47%)
Jan 03, 2020 8.123 8.304 8.033 8.069 225,740 -0.05(-0.56%)
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.