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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2022 3.873 4.018 3.756 3.964 211,395 +0.09(+2.33%)
Feb 25, 2022 3.873 3.946 3.855 3.873 94,854 +0.02(+0.47%)
Feb 24, 2022 3.738 4.045 3.654 3.855 318,187 +0.08(+2.15%)
Feb 23, 2022 3.765 3.819 3.666 3.774 116,548 +0.06(+1.70%)
Feb 22, 2022 3.828 3.828 3.675 3.711 171,505 -0.12(-3.06%)
Feb 18, 2022 3.828 0 +0.08(+2.16%)
Feb 17, 2022 3.594 3.828 3.594 3.747 271,037 +0.14(+4.00%)
Feb 16, 2022 3.549 3.675 3.495 3.603 203,288 +0.11(+3.09%)
Feb 15, 2022 3.378 3.504 3.378 3.495 119,142 +0.12(+3.47%)
Feb 14, 2022 3.378 3.450 3.378 3.378 118,075 -0.03(-0.79%)
Feb 11, 2022 3.270 3.441 3.270 3.405 198,263 +0.13(+3.85%)
Feb 10, 2022 3.252 3.405 3.252 3.279 245,332 +0.03(+0.83%)
Feb 09, 2022 3.279 3.333 3.243 3.252 79,557 +0.02(+0.56%)
Feb 08, 2022 3.315 3.324 3.171 3.234 91,985 -0.10(-2.97%)
Feb 07, 2022 3.225 3.358 3.225 3.333 99,572 +0.11(+3.35%)
Feb 04, 2022 3.171 3.288 3.108 3.225 84,336 +0.08(+2.58%)
Feb 03, 2022 3.216 3.144 3.144 80,960 -0.12(-3.59%)
Feb 02, 2022 3.234 3.297 3.216 3.261 60,770 +0.05(+1.69%)
Feb 01, 2022 3.081 3.234 3.000 3.207 159,404 +0.13(+4.09%)
Jan 31, 2022 2.973 3.144 3.081 68,595 +0.11(+3.64%)
Jan 28, 2022 3.009 3.126 2.973 2.973 225,414 -0.05(-1.49%)
Jan 27, 2022 3.063 3.144 2.982 3.018 115,436 +0.01(+0.30%)
Jan 26, 2022 3.081 3.126 2.968 3.009 187,403 -0.04(-1.18%)
Jan 25, 2022 2.865 3.054 2.842 3.045 265,181 +0.18(+6.29%)
Jan 24, 2022 2.928 3.009 2.783 2.865 288,005 -0.15(-5.07%)
Jan 21, 2022 2.982 3.045 2.928 3.018 155,010 +0.02(+0.60%)
Jan 20, 2022 3.099 3.135 3.000 3.000 70,544 -0.10(-3.20%)
Jan 19, 2022 3.135 3.144 3.054 3.099 151,674 -0.04(-1.15%)
Jan 18, 2022 3.072 3.180 3.072 3.135 218,146 -0.05(-1.42%)
Jan 14, 2022 3.180 0 +0.06(+2.02%)
Jan 13, 2022 3.144 3.163 3.081 3.117 79,677 -0.03(-0.86%)
Jan 12, 2022 3.144 3.216 3.132 3.144 35,773 +0.02(+0.58%)
Jan 11, 2022 3.081 3.214 3.081 3.126 80,498 +0.03(+0.87%)
Jan 10, 2022 3.171 3.189 3.081 3.099 63,834 -0.07(-2.27%)
Jan 07, 2022 3.153 3.207 3.144 3.171 56,071 +0.00(+0.00%)
Jan 06, 2022 3.324 3.377 3.153 3.171 70,927 -0.11(-3.30%)
Jan 05, 2022 3.333 3.369 3.234 3.279 100,566 -0.06(-1.89%)
Jan 04, 2022 3.297 3.414 3.279 3.342 99,381 +0.08(+2.49%)
Jan 03, 2022 3.027 3.270 3.027 3.261 117,269 +0.22(+7.10%)
Dec 31, 2021 3.009 3.090 2.982 3.045 88,260 +0.05(+1.50%)
Dec 30, 2021 3.027 3.063 2.982 3.000 164,428 -0.03(-0.89%)
Dec 29, 2021 3.135 3.135 2.982 3.027 190,748 -0.03(-0.89%)
Dec 28, 2021 3.063 3.126 3.040 3.054 130,537 -0.01(-0.29%)
Dec 27, 2021 3.180 3.198 3.045 3.063 71,976 -0.10(-3.13%)
Dec 23, 2021 3.153 3.189 3.153 3.162 141,294 -0.06(-1.96%)
Dec 22, 2021 3.207 3.270 3.153 3.225 56,553 +0.02(+0.56%)
Dec 21, 2021 3.162 3.234 3.162 3.207 154,095 +0.07(+2.30%)
Dec 20, 2021 3.000 3.162 2.937 3.135 154,884 +0.05(+1.46%)
Dec 17, 2021 3.009 3.144 2.959 3.090 352,965 +0.10(+3.31%)
Dec 16, 2021 3.360 3.383 2.982 2.991 487,262 -0.31(-9.29%)
Dec 15, 2021 3.153 3.324 3.108 3.297 314,393 +0.14(+4.57%)
Dec 14, 2021 3.306 3.306 3.153 3.153 129,269 -0.16(-4.89%)
Dec 13, 2021 3.630 3.648 3.315 3.315 178,826 -0.33(-9.14%)
Dec 10, 2021 3.459 3.648 3.437 3.648 363,427 +0.22(+6.30%)
Dec 09, 2021 3.495 3.513 3.405 3.432 81,735 -0.09(-2.56%)
Dec 08, 2021 3.450 3.621 3.450 3.522 506,192 +0.06(+1.82%)
Dec 07, 2021 3.405 3.504 3.351 3.459 264,415 +0.11(+3.23%)
Dec 06, 2021 3.153 3.414 3.153 3.351 214,434 +0.14(+4.20%)
Dec 03, 2021 3.333 3.333 3.180 3.216 197,530 -0.11(-3.25%)
Dec 02, 2021 3.243 3.324 3.171 3.324 174,350 +0.11(+3.36%)
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.