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 (%)
Aug 31, 2022 8.323 8.756 8.287 8.684 882,355 +0.26(+3.10%)
Aug 30, 2022 8.936 8.936 8.206 8.422 835,621 -0.55(-6.12%)
Aug 29, 2022 8.666 9.107 8.648 8.972 945,997 +0.23(+2.68%)
Aug 26, 2022 8.729 8.756 8.422 8.738 494,920 -0.02(-0.21%)
Aug 25, 2022 8.774 8.774 8.513 8.756 502,068 +0.11(+1.25%)
Aug 24, 2022 8.747 8.765 8.350 8.648 845,689 -0.12(-1.34%)
Aug 23, 2022 9.242 9.269 8.711 8.765 1,059,986 -0.25(-2.80%)
Aug 22, 2022 9.044 9.332 8.972 9.017 1,148,386 +0.06(+0.70%)
Aug 19, 2022 8.729 9.044 8.594 8.954 917,545 +0.13(+1.43%)
Aug 18, 2022 8.774 8.983 8.567 8.828 1,015,281 +0.18(+2.08%)
Aug 17, 2022 8.549 8.819 8.386 8.648 557,291 +0.12(+1.37%)
Aug 16, 2022 8.612 8.693 8.413 8.531 400,771 -0.05(-0.63%)
Aug 15, 2022 8.450 8.616 7.936 8.585 1,023,123 -0.06(-0.73%)
Aug 12, 2022 8.639 8.720 8.431 8.648 565,162 -0.06(-0.72%)
Aug 11, 2022 8.450 8.855 8.440 8.711 801,888 +0.29(+3.42%)
Aug 10, 2022 8.287 8.513 7.904 8.422 1,402,278 +0.02(+0.21%)
Aug 09, 2022 7.936 8.404 7.756 8.404 1,220,836 +0.53(+6.75%)
Aug 08, 2022 7.675 8.008 7.585 7.873 590,019 +0.21(+2.70%)
Aug 05, 2022 7.351 7.792 7.278 7.666 521,374 +0.15(+2.04%)
Aug 04, 2022 7.693 7.747 7.495 7.513 500,833 -0.18(-2.34%)
Aug 03, 2022 8.098 8.098 7.624 7.693 558,685 -0.30(-3.72%)
Aug 02, 2022 7.801 8.044 7.747 7.990 1,231,294 +0.24(+3.14%)
Aug 01, 2022 7.522 7.900 7.477 7.747 1,618,414 +0.41(+5.52%)
Jul 29, 2022 7.648 7.765 7.305 7.342 906,658 -0.18(-2.40%)
Jul 28, 2022 7.666 7.801 7.134 7.522 906,071 -0.14(-1.76%)
Jul 27, 2022 7.774 7.873 7.373 7.657 853,537 +0.01(+0.12%)
Jul 26, 2022 7.396 7.684 7.298 7.648 583,932 +0.38(+5.20%)
Jul 25, 2022 7.098 7.342 6.999 7.269 475,958 +0.22(+3.07%)
Jul 22, 2022 7.405 7.450 6.972 7.053 417,330 -0.35(-4.74%)
Jul 21, 2022 7.396 7.513 7.119 7.405 493,463 -0.01(-0.12%)
Jul 20, 2022 7.188 7.441 7.091 7.414 687,885 +0.22(+3.00%)
Jul 19, 2022 6.612 7.326 6.594 7.197 1,106,335 +0.64(+9.75%)
Jul 18, 2022 6.405 6.648 6.360 6.558 510,708 +0.23(+3.56%)
Jul 15, 2022 6.315 6.387 6.080 6.333 452,843 +0.14(+2.33%)
Jul 14, 2022 6.062 6.197 5.918 6.188 435,436 -0.05(-0.72%)
Jul 13, 2022 5.873 6.297 5.873 6.234 455,284 +0.25(+4.22%)
Jul 12, 2022 5.945 6.053 5.765 5.981 724,548 -0.10(-1.63%)
Jul 11, 2022 6.216 6.252 5.963 6.080 315,203 -0.17(-2.74%)
Jul 08, 2022 6.270 6.278 5.981 6.252 417,138 +0.08(+1.31%)
Jul 07, 2022 6.017 6.310 5.900 6.170 483,147 +0.33(+5.71%)
Jul 06, 2022 6.270 6.360 5.693 5.837 1,173,440 -0.41(-6.49%)
Jul 05, 2022 6.170 6.270 6.044 6.243 686,606 -0.04(-0.57%)
Jul 01, 2022 6.306 6.333 5.918 6.279 713,095 +0.00(+0.00%)
Jun 30, 2022 6.306 6.486 6.216 6.279 639,736 -0.14(-2.11%)
Jun 29, 2022 6.720 6.765 6.333 6.414 650,732 -0.27(-4.04%)
Jun 28, 2022 6.738 6.891 6.603 6.684 628,687 +0.03(+0.41%)
Jun 27, 2022 6.306 6.729 6.225 6.657 979,364 +0.35(+5.57%)
Jun 24, 2022 6.459 6.666 6.216 6.306 5,366,955 -0.10(-1.55%)
Jun 23, 2022 6.693 6.738 6.270 6.405 1,250,391 -0.23(-3.40%)
Jun 22, 2022 6.765 6.945 6.522 6.630 990,451 -0.31(-4.42%)
Jun 21, 2022 6.549 7.116 6.531 6.936 1,209,611 +0.45(+6.94%)
Jun 17, 2022 6.693 6.882 6.450 6.486 1,123,892 -0.34(-5.01%)
Jun 16, 2022 6.828 6.914 6.576 6.828 1,056,328 -0.20(-2.82%)
Jun 15, 2022 6.756 7.143 6.630 7.026 785,769 +0.17(+2.50%)
Jun 14, 2022 6.612 7.056 6.504 6.855 558,380 +0.27(+4.10%)
Jun 13, 2022 6.666 6.720 6.297 6.585 906,056 -0.28(-4.07%)
Jun 10, 2022 6.765 6.990 6.684 6.864 451,894 -0.05(-0.65%)
Jun 09, 2022 6.963 7.080 6.774 6.909 692,212 -0.15(-2.17%)
Jun 08, 2022 7.242 7.251 6.900 7.062 638,684 -0.21(-2.85%)
Jun 07, 2022 7.116 7.296 6.855 7.269 1,479,641 +0.03(+0.37%)
Jun 06, 2022 7.206 7.423 7.148 7.242 1,542,054 +0.25(+3.61%)
Jun 03, 2022 6.828 6.999 6.585 6.990 767,511 +0.13(+1.84%)
Jun 02, 2022 6.954 7.211 6.774 6.864 1,242,831 +0.07(+1.06%)
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.