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

Ardmore Shipping Corp (NY: ASC )

17.96 -0.10 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 31, 2020 3.738 3.738 3.518 3.624 444,710 -0.14(-3.75%)
Jul 30, 2020 3.888 3.924 3.650 3.765 351,438 -0.21(-5.32%)
Jul 29, 2020 3.994 4.188 3.932 3.976 497,483 +0.03(+0.67%)
Jul 28, 2020 3.818 4.073 3.571 3.950 562,263 +0.23(+6.16%)
Jul 27, 2020 3.597 3.738 3.597 3.721 348,159 +0.09(+2.43%)
Jul 24, 2020 3.544 3.693 3.527 3.633 395,713 +0.09(+2.49%)
Jul 23, 2020 3.527 3.571 3.456 3.544 293,667 +0.01(+0.25%)
Jul 22, 2020 3.509 3.562 3.386 3.536 505,730 +0.04(+1.26%)
Jul 21, 2020 3.544 3.677 3.474 3.492 375,217 -0.03(-0.75%)
Jul 20, 2020 3.527 3.571 3.408 3.518 315,504 -0.01(-0.25%)
Jul 17, 2020 3.527 3.612 3.527 3.527 324,374 +0.04(+1.01%)
Jul 16, 2020 3.589 3.719 3.492 3.492 304,732 -0.12(-3.41%)
Jul 15, 2020 3.738 3.853 3.571 3.615 603,892 -0.09(-2.38%)
Jul 14, 2020 3.615 3.738 3.580 3.703 440,664 +0.08(+2.19%)
Jul 13, 2020 3.888 3.888 3.624 3.624 620,331 -0.28(-7.22%)
Jul 10, 2020 3.756 3.959 3.712 3.906 286,038 +0.15(+3.99%)
Jul 09, 2020 4.038 4.038 3.712 3.756 328,150 -0.34(-8.39%)
Jul 08, 2020 4.012 4.153 3.985 4.100 208,012 +0.07(+1.75%)
Jul 07, 2020 4.391 4.426 3.976 4.029 436,350 -0.39(-8.78%)
Jul 06, 2020 3.862 4.439 3.844 4.417 700,068 +0.62(+16.24%)
Jul 02, 2020 4.038 4.051 3.791 3.800 235,568 -0.16(-4.01%)
Jul 01, 2020 3.827 4.038 3.827 3.959 256,138 +0.13(+3.46%)
Jun 30, 2020 3.915 3.915 3.677 3.827 336,645 -0.15(-3.77%)
Jun 29, 2020 3.756 3.976 3.712 3.976 324,927 +0.28(+7.64%)
Jun 26, 2020 3.782 3.782 3.663 3.694 503,346 -0.14(-3.68%)
Jun 25, 2020 3.818 3.888 3.712 3.835 255,062 +0.01(+0.23%)
Jun 24, 2020 3.968 3.968 3.721 3.827 459,641 -0.18(-4.41%)
Jun 23, 2020 4.091 4.100 3.994 4.003 346,998 -0.04(-1.09%)
Jun 22, 2020 4.082 4.153 3.995 4.047 272,451 -0.11(-2.75%)
Jun 19, 2020 4.338 4.404 4.091 4.162 462,289 -0.13(-3.08%)
Jun 18, 2020 4.303 4.479 4.232 4.294 618,047 +0.17(+4.06%)
Jun 17, 2020 4.241 4.241 4.026 4.126 378,356 -0.11(-2.70%)
Jun 16, 2020 4.523 4.532 4.209 4.241 266,484 -0.11(-2.43%)
Jun 15, 2020 4.100 4.532 4.100 4.347 314,823 +0.10(+2.28%)
Jun 12, 2020 4.215 4.276 4.056 4.250 315,867 +0.09(+2.12%)
Jun 11, 2020 4.453 4.573 4.029 4.162 451,085 -0.57(-12.10%)
Jun 10, 2020 5.343 5.383 4.691 4.735 392,946 -0.53(-10.05%)
Jun 09, 2020 5.176 5.343 4.841 5.264 351,747 +0.04(+0.84%)
Jun 08, 2020 5.043 5.273 4.929 5.220 330,495 +0.31(+6.28%)
Jun 05, 2020 5.008 5.061 4.770 4.911 507,316 +0.12(+2.58%)
Jun 04, 2020 4.858 4.867 4.664 4.788 312,685 -0.18(-3.55%)
Jun 03, 2020 4.911 5.105 4.814 4.964 252,995 +0.14(+2.93%)
Jun 02, 2020 4.973 4.973 4.620 4.823 665,206 -0.24(-4.70%)
Jun 01, 2020 5.193 5.295 5.035 5.061 204,318 -0.09(-1.71%)
May 29, 2020 5.176 5.246 4.990 5.149 381,309 -0.07(-1.35%)
May 28, 2020 5.519 5.581 5.176 5.220 367,516 -0.22(-4.05%)
May 27, 2020 5.731 5.766 5.070 5.440 837,661 -0.02(-0.32%)
May 26, 2020 4.708 5.493 4.572 5.458 2,628,401 +0.83(+17.90%)
May 22, 2020 4.408 4.642 4.241 4.629 305,546 +0.19(+4.37%)
May 21, 2020 4.453 4.564 4.408 4.435 278,774 -0.06(-1.37%)
May 20, 2020 4.170 4.647 4.170 4.497 442,041 +0.40(+9.68%)
May 19, 2020 4.206 4.280 4.091 4.100 207,355 -0.11(-2.52%)
May 18, 2020 4.400 4.444 4.179 4.206 321,898 -0.06(-1.45%)
May 15, 2020 4.162 4.351 4.109 4.267 245,548 +0.02(+0.41%)
May 14, 2020 4.435 4.444 4.118 4.250 357,261 -0.31(-6.77%)
May 13, 2020 4.453 4.594 4.228 4.558 559,649 +0.05(+1.17%)
May 12, 2020 4.726 4.726 4.497 4.505 216,938 -0.21(-4.49%)
May 11, 2020 5.017 5.017 4.488 4.717 843,075 -0.40(-7.76%)
May 08, 2020 5.264 5.264 4.964 5.114 634,003 -0.05(-1.02%)
May 07, 2020 5.035 5.167 4.805 5.167 652,371 +0.22(+4.46%)
May 06, 2020 5.334 5.405 4.805 4.946 1,079,782 -0.37(-6.97%)
May 05, 2020 5.484 5.599 4.858 5.317 1,581,144 -0.70(-11.58%)
May 04, 2020 5.616 6.057 5.387 6.013 579,638 +0.41(+7.23%)
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.