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 (%)
May 29, 2020 5.288 5.360 5.099 5.261 373,224 -0.07(-1.35%)
May 28, 2020 5.639 5.702 5.288 5.333 359,723 -0.23(-4.05%)
May 27, 2020 5.855 5.891 5.180 5.558 819,899 -0.02(-0.32%)
May 26, 2020 4.810 5.612 4.671 5.576 2,572,668 +0.85(+17.90%)
May 22, 2020 4.504 4.743 4.333 4.729 299,067 +0.20(+4.37%)
May 21, 2020 4.549 4.663 4.504 4.531 272,863 -0.06(-1.37%)
May 20, 2020 4.261 4.747 4.261 4.594 432,668 +0.41(+9.68%)
May 19, 2020 4.297 4.373 4.180 4.189 202,958 -0.11(-2.52%)
May 18, 2020 4.495 4.540 4.270 4.297 315,072 -0.06(-1.45%)
May 15, 2020 4.252 4.445 4.198 4.360 240,342 +0.02(+0.42%)
May 14, 2020 4.531 4.540 4.207 4.342 349,686 -0.32(-6.77%)
May 13, 2020 4.549 4.693 4.319 4.657 547,782 +0.05(+1.17%)
May 12, 2020 4.828 4.828 4.594 4.603 212,338 -0.22(-4.49%)
May 11, 2020 5.126 5.126 4.585 4.819 825,198 -0.41(-7.76%)
May 08, 2020 5.378 5.378 5.072 5.225 620,560 -0.05(-1.02%)
May 07, 2020 5.144 5.279 4.909 5.279 638,538 +0.23(+4.46%)
May 06, 2020 5.450 5.522 4.909 5.053 1,056,886 -0.38(-6.97%)
May 05, 2020 5.603 5.720 4.963 5.432 1,547,617 -0.71(-11.58%)
May 04, 2020 5.738 6.188 5.504 6.143 567,347 +0.41(+7.23%)
May 01, 2020 5.783 5.959 5.558 5.729 545,515 -0.20(-3.34%)
Apr 30, 2020 5.963 6.152 5.594 5.927 1,036,122 -0.32(-5.05%)
Apr 29, 2020 6.549 6.666 5.963 6.243 1,051,265 -0.50(-7.48%)
Apr 28, 2020 7.026 7.134 6.342 6.747 856,350 +0.32(+5.05%)
Apr 27, 2020 6.125 6.486 5.954 6.423 1,014,147 +0.68(+11.93%)
Apr 24, 2020 5.504 5.828 5.414 5.738 710,480 +0.23(+4.26%)
Apr 23, 2020 5.756 5.801 5.180 5.504 775,312 -0.06(-1.13%)
Apr 22, 2020 5.720 5.720 5.355 5.567 698,543 +0.23(+4.22%)
Apr 21, 2020 5.234 5.630 5.225 5.342 1,053,100 +0.31(+6.08%)
Apr 20, 2020 4.954 5.117 4.747 5.035 1,342,292 +0.32(+6.68%)
Apr 17, 2020 4.684 4.792 4.576 4.720 237,566 +0.14(+2.95%)
Apr 16, 2020 4.342 4.594 4.234 4.585 362,664 +0.32(+7.38%)
Apr 15, 2020 4.360 4.576 4.252 4.270 199,048 -0.23(-5.01%)
Apr 14, 2020 4.585 4.666 4.324 4.495 194,219 +0.08(+1.84%)
Apr 13, 2020 4.684 4.882 4.369 4.414 199,608 -0.22(-4.67%)
Apr 09, 2020 4.306 4.648 4.099 4.630 237,011 +0.43(+10.30%)
Apr 08, 2020 4.306 4.450 4.135 4.198 290,112 +0.04(+0.87%)
Apr 07, 2020 4.486 4.495 4.018 4.162 497,140 -0.16(-3.75%)
Apr 06, 2020 4.153 4.405 4.054 4.324 297,181 +0.17(+4.12%)
Apr 03, 2020 4.225 4.225 3.964 4.153 382,327 -0.09(-2.12%)
Apr 02, 2020 4.702 4.864 4.071 4.243 668,676 -0.48(-10.11%)
Apr 01, 2020 4.522 4.819 4.270 4.720 518,065 -0.01(-0.19%)
Mar 31, 2020 4.837 5.094 4.558 4.729 464,196 -0.33(-6.58%)
Mar 30, 2020 4.900 5.144 4.837 5.062 569,854 +0.29(+6.04%)
Mar 27, 2020 4.405 4.837 4.171 4.774 551,954 +0.15(+3.31%)
Mar 26, 2020 4.108 4.657 4.090 4.621 216,466 +0.56(+13.75%)
Mar 25, 2020 4.144 4.256 3.946 4.063 264,058 +0.01(+0.22%)
Mar 24, 2020 3.955 4.081 3.846 4.054 279,464 +0.30(+7.91%)
Mar 23, 2020 3.765 3.927 3.378 3.756 271,427 +0.09(+2.46%)
Mar 20, 2020 4.081 4.195 3.608 3.666 525,311 -0.40(-9.76%)
Mar 19, 2020 3.567 4.225 3.414 4.063 433,498 +0.45(+12.47%)
Mar 18, 2020 4.054 4.432 3.360 3.612 722,629 -0.60(-14.32%)
Mar 17, 2020 3.783 4.252 3.783 4.216 583,224 +0.55(+14.99%)
Mar 16, 2020 4.180 4.180 3.491 3.666 386,535 -0.87(-19.25%)
Mar 13, 2020 4.126 4.540 4.117 4.540 495,338 +0.54(+13.51%)
Mar 12, 2020 4.072 4.468 3.747 4.000 636,434 -0.38(-8.64%)
Mar 11, 2020 4.504 4.864 4.117 4.378 633,345 -0.25(-5.45%)
Mar 10, 2020 4.504 4.648 4.045 4.630 735,081 +0.36(+8.44%)
Mar 09, 2020 4.315 4.657 4.144 4.270 471,110 -0.22(-4.82%)
Mar 06, 2020 4.387 4.594 4.333 4.486 367,451 +0.03(+0.61%)
Mar 05, 2020 4.702 4.702 4.387 4.459 320,757 -0.27(-5.71%)
Mar 04, 2020 4.729 4.882 4.630 4.729 201,179 +0.03(+0.57%)
Mar 03, 2020 4.936 4.936 4.594 4.702 363,684 -0.27(-5.43%)
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.