Skip to main content

Ardmore Shipping Corp (NY: ASC )

22.81 +0.14 (+0.62%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 22.40 22.81 22.36 22.67 833,316 +0.31(+1.39%)
May 17, 2024 22.61 22.62 21.86 22.36 865,194 -0.20(-0.89%)
May 16, 2024 22.22 22.64 22.11 22.56 709,200 +0.27(+1.21%)
May 15, 2024 21.98 22.38 21.55 22.29 1,065,594 +0.36(+1.64%)
May 14, 2024 21.24 21.96 20.97 21.93 1,208,598 +0.81(+3.84%)
May 13, 2024 20.62 21.30 20.55 21.12 1,195,675 +0.75(+3.68%)
May 10, 2024 20.63 20.73 20.26 20.37 814,794 -0.06(-0.29%)
May 09, 2024 20.15 20.46 20.00 20.43 1,291,046 +0.09(+0.44%)
May 08, 2024 17.93 20.52 17.87 20.34 2,295,795 +2.74(+15.57%)
May 07, 2024 17.62 17.82 17.52 17.60 478,618 -0.05(-0.28%)
May 06, 2024 17.55 17.84 17.49 17.65 539,000 +0.23(+1.32%)
May 03, 2024 17.26 17.48 17.07 17.42 437,731 +0.15(+0.87%)
May 02, 2024 16.73 17.33 16.73 17.27 497,026 +0.59(+3.54%)
May 01, 2024 16.63 16.89 16.56 16.68 354,604 -0.07(-0.42%)
Apr 30, 2024 17.07 17.17 16.75 16.75 440,363 -0.26(-1.53%)
Apr 29, 2024 16.86 17.04 16.78 17.01 393,117 +0.12(+0.71%)
Apr 26, 2024 16.63 16.99 16.62 16.89 401,249 +0.27(+1.62%)
Apr 25, 2024 16.28 16.62 16.18 16.62 353,507 +0.25(+1.53%)
Apr 24, 2024 16.30 16.48 16.24 16.37 334,514 +0.05(+0.31%)
Apr 23, 2024 16.05 16.43 15.99 16.32 429,381 +0.29(+1.81%)
Apr 22, 2024 15.90 16.12 15.70 16.03 504,856 +0.15(+0.94%)
Apr 19, 2024 15.71 16.01 15.65 15.88 471,031 +0.29(+1.86%)
Apr 18, 2024 15.86 15.94 15.51 15.59 491,964 -0.27(-1.70%)
Apr 17, 2024 15.96 16.17 15.73 15.86 384,754 -0.05(-0.31%)
Apr 16, 2024 15.72 15.97 15.51 15.91 357,630 +0.12(+0.76%)
Apr 15, 2024 15.90 16.11 15.67 15.79 423,540 -0.09(-0.57%)
Apr 12, 2024 16.37 16.42 15.80 15.88 426,717 -0.40(-2.46%)
Apr 11, 2024 15.77 16.39 15.77 16.28 602,818 +0.64(+4.09%)
Apr 10, 2024 15.83 15.93 15.57 15.64 658,790 -0.09(-0.57%)
Apr 09, 2024 16.49 16.50 15.44 15.73 1,065,759 -0.76(-4.61%)
Apr 08, 2024 16.68 16.69 16.26 16.49 503,638 -0.21(-1.26%)
Apr 05, 2024 16.78 16.88 16.62 16.70 317,408 +0.01(+0.06%)
Apr 04, 2024 16.96 17.02 16.53 16.69 687,338 -0.25(-1.48%)
Apr 03, 2024 16.57 17.05 16.55 16.94 686,490 +0.34(+2.05%)
Apr 02, 2024 16.72 16.74 16.47 16.60 448,420 -0.16(-0.95%)
Apr 01, 2024 16.42 16.81 16.40 16.76 706,931 +0.34(+2.07%)
Mar 28, 2024 16.40 16.38 16.37 16.42 571,314 +0.07(+0.43%)
Mar 27, 2024 16.34 16.43 16.23 16.35 258,798 +0.12(+0.74%)
Mar 26, 2024 16.21 16.28 16.09 16.23 309,783 +0.02(+0.12%)
Mar 25, 2024 16.45 16.57 16.14 16.21 414,414 -0.14(-0.86%)
Mar 22, 2024 16.73 16.73 16.31 16.35 263,632 -0.36(-2.15%)
Mar 21, 2024 16.45 16.73 16.41 16.71 415,490 +0.32(+1.95%)
Mar 20, 2024 16.22 16.46 16.01 16.39 417,221 -0.01(-0.06%)
Mar 19, 2024 16.33 16.59 16.25 16.40 428,629 +0.13(+0.80%)
Mar 18, 2024 16.56 16.64 16.20 16.27 414,821 -0.29(-1.75%)
Mar 15, 2024 16.71 17.02 16.52 16.56 823,390 -0.21(-1.25%)
Mar 14, 2024 16.38 16.83 16.15 16.77 783,871 +0.44(+2.69%)
Mar 13, 2024 15.90 16.36 15.90 16.33 772,810 +0.47(+2.96%)
Mar 12, 2024 15.68 16.06 15.62 15.86 745,407 +0.22(+1.41%)
Mar 11, 2024 15.78 15.85 15.56 15.64 612,260 -0.14(-0.89%)
Mar 08, 2024 15.64 15.86 15.48 15.78 644,716 -0.10(-0.63%)
Mar 07, 2024 15.86 15.95 15.80 15.88 452,144 +0.02(+0.13%)
Mar 06, 2024 15.99 16.09 15.72 15.86 505,362 +0.02(+0.13%)
Mar 05, 2024 15.63 16.04 15.55 15.84 630,382 +0.27(+1.73%)
Mar 04, 2024 16.30 16.36 15.57 15.57 610,315 -0.68(-4.18%)
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.