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 31, 2022 6.765 6.765 6.161 6.288 1,062,911 -0.46(-6.81%)
May 27, 2022 6.657 6.756 6.188 6.747 968,958 +0.04(+0.54%)
May 26, 2022 7.080 7.107 6.486 6.711 934,887 -0.31(-4.36%)
May 25, 2022 6.702 7.107 6.610 7.017 639,859 +0.37(+5.56%)
May 24, 2022 6.828 6.828 6.522 6.648 734,625 -0.10(-1.47%)
May 23, 2022 6.468 6.792 6.261 6.747 817,744 +0.36(+5.64%)
May 20, 2022 6.396 6.578 6.170 6.387 553,369 +0.01(+0.14%)
May 19, 2022 6.450 6.589 6.170 6.378 821,467 -0.29(-4.32%)
May 18, 2022 6.981 6.999 6.495 6.666 789,403 -0.20(-2.89%)
May 17, 2022 6.702 6.963 6.558 6.864 999,642 +0.30(+4.53%)
May 16, 2022 6.387 6.657 6.216 6.567 867,849 +0.08(+1.25%)
May 13, 2022 6.261 6.630 6.161 6.486 590,134 +0.18(+2.86%)
May 12, 2022 6.288 6.342 5.639 6.306 510,308 +0.03(+0.43%)
May 11, 2022 6.107 6.441 6.071 6.279 833,664 +0.20(+3.26%)
May 10, 2022 5.468 6.098 5.441 6.080 730,047 +0.70(+13.07%)
May 09, 2022 6.441 6.441 5.324 5.378 1,169,112 -0.93(-14.71%)
May 06, 2022 6.441 6.504 6.179 6.306 664,047 -0.15(-2.37%)
May 05, 2022 6.351 6.621 6.017 6.459 589,784 +0.25(+4.06%)
May 04, 2022 6.216 6.661 5.788 6.207 811,954 +0.14(+2.38%)
May 03, 2022 5.963 6.270 5.927 6.062 767,446 +0.16(+2.75%)
May 02, 2022 5.693 5.945 5.585 5.900 606,349 +0.29(+5.14%)
Apr 29, 2022 5.612 5.684 5.540 5.612 295,836 -0.02(-0.32%)
Apr 28, 2022 5.756 5.756 5.540 5.630 534,418 -0.07(-1.26%)
Apr 27, 2022 5.162 5.801 5.108 5.702 760,217 +0.65(+12.83%)
Apr 26, 2022 4.999 5.315 4.954 5.053 416,156 +0.07(+1.45%)
Apr 25, 2022 5.017 5.035 4.720 4.981 586,625 -0.13(-2.47%)
Apr 22, 2022 5.035 5.477 4.900 5.108 793,091 +0.14(+2.90%)
Apr 21, 2022 5.017 5.044 4.900 4.963 245,821 -0.01(-0.18%)
Apr 20, 2022 4.900 4.990 4.675 4.972 560,360 +0.10(+2.03%)
Apr 19, 2022 4.765 4.983 4.765 4.873 219,708 +0.08(+1.69%)
Apr 18, 2022 5.072 5.090 4.756 4.792 356,682 -0.24(-4.83%)
Apr 14, 2022 4.720 5.108 4.657 5.035 481,281 +0.33(+7.09%)
Apr 13, 2022 4.720 4.819 4.648 4.702 326,603 -0.01(-0.19%)
Apr 12, 2022 4.765 4.909 4.702 4.711 183,770 +0.02(+0.38%)
Apr 11, 2022 4.963 4.963 4.684 4.693 523,257 -0.27(-5.44%)
Apr 08, 2022 4.522 5.017 4.495 4.963 1,026,525 +0.49(+10.87%)
Apr 07, 2022 4.441 4.630 4.324 4.477 368,196 +0.13(+2.90%)
Apr 06, 2022 4.180 4.449 4.180 4.351 456,016 +0.17(+4.09%)
Apr 05, 2022 4.144 4.252 4.099 4.180 2,117,052 +0.02(+0.43%)
Apr 04, 2022 4.216 4.252 4.063 4.162 158,675 +0.03(+0.65%)
Apr 01, 2022 4.054 4.243 4.054 4.135 127,865 +0.08(+2.00%)
Mar 31, 2022 4.054 4.171 4.036 4.054 117,363 -0.04(-0.88%)
Mar 30, 2022 4.009 4.117 3.991 4.090 158,067 +0.14(+3.65%)
Mar 29, 2022 3.982 3.982 3.792 3.946 206,133 -0.05(-1.13%)
Mar 28, 2022 4.045 4.081 3.973 3.991 60,203 -0.10(-2.42%)
Mar 25, 2022 3.982 4.108 3.955 4.090 173,235 +0.11(+2.72%)
Mar 24, 2022 4.045 4.099 3.946 3.982 179,894 -0.05(-1.12%)
Mar 23, 2022 4.045 4.099 4.010 4.027 92,624 +0.04(+0.90%)
Mar 22, 2022 4.171 4.225 3.982 3.991 205,576 -0.17(-4.11%)
Mar 21, 2022 3.982 4.180 3.982 4.162 314,827 +0.21(+5.24%)
Mar 18, 2022 3.828 4.026 3.828 3.955 233,860 +0.11(+2.81%)
Mar 17, 2022 3.684 3.873 3.684 3.846 105,682 +0.17(+4.66%)
Mar 16, 2022 3.657 3.765 3.647 3.675 52,803 +0.04(+0.99%)
Mar 15, 2022 3.540 3.657 3.432 3.639 146,478 +0.06(+1.76%)
Mar 14, 2022 3.729 3.729 3.509 3.576 204,520 -0.11(-2.93%)
Mar 11, 2022 3.774 3.873 3.639 3.684 167,403 -0.17(-4.44%)
Mar 10, 2022 3.946 3.964 3.747 3.855 164,142 -0.09(-2.28%)
Mar 09, 2022 3.819 4.063 3.819 3.946 364,318 +0.05(+1.15%)
Mar 08, 2022 4.108 4.108 3.828 3.900 163,520 -0.14(-3.35%)
Mar 07, 2022 3.927 4.144 3.855 4.036 287,282 +0.04(+0.90%)
Mar 04, 2022 3.955 4.009 3.630 4.000 315,210 +0.05(+1.14%)
Mar 03, 2022 3.991 4.081 3.882 3.955 164,610 -0.05(-1.35%)
Mar 02, 2022 4.018 4.126 3.927 4.009 256,397 +0.05(+1.14%)
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.