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 (%)
Nov 30, 2022 13.74 13.84 13.33 13.57 753,917 -0.02(-0.13%)
Nov 29, 2022 13.53 14.04 13.48 13.59 936,363 +0.43(+3.28%)
Nov 28, 2022 13.59 13.90 13.10 13.15 868,798 -0.52(-3.82%)
Nov 25, 2022 13.02 14.02 12.98 13.68 892,775 +0.66(+5.04%)
Nov 23, 2022 13.52 13.70 12.99 13.02 783,316 -0.61(-4.49%)
Nov 22, 2022 13.54 13.80 13.27 13.63 823,055 +0.24(+1.81%)
Nov 21, 2022 13.36 13.45 12.85 13.39 1,008,775 +0.05(+0.40%)
Nov 18, 2022 12.50 13.37 12.16 13.33 1,098,995 +0.76(+6.01%)
Nov 17, 2022 12.18 12.62 12.17 12.58 811,178 +0.20(+1.60%)
Nov 16, 2022 12.61 12.66 12.16 12.38 676,288 -0.22(-1.78%)
Nov 15, 2022 12.43 12.72 12.12 12.61 916,995 +0.43(+3.55%)
Nov 14, 2022 12.26 12.50 12.09 12.17 1,017,940 +0.09(+0.74%)
Nov 11, 2022 12.46 12.47 11.95 12.08 525,914 -0.15(-1.25%)
Nov 10, 2022 12.43 12.50 11.93 12.24 655,574 +0.11(+0.89%)
Nov 09, 2022 12.64 12.70 11.99 12.13 933,175 -0.62(-4.87%)
Nov 08, 2022 12.43 12.82 12.39 12.75 1,108,302 +0.40(+3.28%)
Nov 07, 2022 12.85 12.85 12.29 12.34 903,328 -0.28(-2.21%)
Nov 04, 2022 12.88 12.91 12.40 12.62 759,719 +0.10(+0.79%)
Nov 03, 2022 12.26 12.78 12.15 12.52 1,173,300 +0.23(+1.90%)
Nov 02, 2022 12.77 12.29 1,521,404 -0.13(-1.01%)
Nov 01, 2022 12.26 12.62 11.94 12.42 1,206,308 +0.24(+2.00%)
Oct 31, 2022 11.51 12.25 11.51 12.17 955,147 +0.52(+4.48%)
Oct 28, 2022 11.62 11.74 11.28 11.65 697,065 +0.08(+0.70%)
Oct 27, 2022 11.34 11.86 11.08 11.57 704,832 +0.12(+1.02%)
Oct 26, 2022 11.37 11.62 11.04 11.45 779,259 +0.18(+1.60%)
Oct 25, 2022 10.26 11.29 10.26 11.27 1,332,162 +1.05(+10.30%)
Oct 24, 2022 10.52 10.52 10.01 10.22 598,815 -0.30(-2.82%)
Oct 21, 2022 10.30 10.67 10.19 10.52 563,732 +0.23(+2.28%)
Oct 20, 2022 10.66 10.72 10.22 10.28 671,722 -0.41(-3.87%)
Oct 19, 2022 10.55 10.83 10.37 10.70 1,015,396 +0.25(+2.41%)
Oct 18, 2022 10.17 10.46 9.825 10.45 1,034,329 +0.51(+5.16%)
Oct 17, 2022 9.402 10.06 9.286 9.933 1,774,777 +0.49(+5.14%)
Oct 14, 2022 9.007 9.474 8.993 9.447 886,868 +0.54(+6.06%)
Oct 13, 2022 8.512 8.917 8.476 8.908 435,226 +0.32(+3.77%)
Oct 12, 2022 8.341 8.602 8.143 8.584 299,090 +0.20(+2.36%)
Oct 11, 2022 8.179 8.449 8.044 8.386 316,344 +0.08(+0.98%)
Oct 10, 2022 8.566 8.674 8.197 8.305 505,918 -0.27(-3.15%)
Oct 07, 2022 8.449 8.719 8.359 8.575 388,856 +0.13(+1.60%)
Oct 06, 2022 8.314 8.575 8.203 8.440 354,979 +0.12(+1.41%)
Oct 05, 2022 8.170 8.377 7.882 8.323 604,854 +0.04(+0.54%)
Oct 04, 2022 8.557 8.627 8.179 8.278 576,284 -0.15(-1.81%)
Oct 03, 2022 8.431 8.584 8.359 8.431 1,131,276 +0.22(+2.63%)
Sep 30, 2022 8.188 8.458 8.188 8.215 604,068 +0.04(+0.55%)
Sep 29, 2022 8.521 8.580 7.873 8.170 971,870 -0.43(-5.02%)
Sep 28, 2022 8.845 8.845 8.314 8.602 520,491 -0.03(-0.31%)
Sep 27, 2022 8.449 8.710 8.341 8.629 610,802 +0.29(+3.45%)
Sep 26, 2022 8.080 8.530 7.936 8.341 805,271 +0.11(+1.31%)
Sep 23, 2022 9.060 9.060 8.170 8.233 1,078,978 -1.04(-11.25%)
Sep 22, 2022 9.096 9.456 9.092 9.276 612,478 +0.22(+2.49%)
Sep 21, 2022 9.366 9.429 8.962 9.051 732,977 -0.18(-1.95%)
Sep 20, 2022 9.393 9.537 9.150 9.231 1,148,986 -0.16(-1.72%)
Sep 19, 2022 8.773 9.411 8.759 9.393 1,248,038 +0.40(+4.40%)
Sep 16, 2022 9.267 9.312 8.710 8.998 1,148,855 +0.00(+0.00%)
Sep 15, 2022 9.123 9.150 8.827 8.998 740,760 -0.22(-2.44%)
Sep 14, 2022 9.132 9.506 9.024 9.222 1,199,524 +0.22(+2.40%)
Sep 13, 2022 8.854 9.176 8.548 9.007 1,115,322 +0.09(+1.01%)
Sep 12, 2022 8.944 9.034 8.665 8.917 917,860 +0.05(+0.61%)
Sep 09, 2022 8.764 9.024 8.755 8.863 697,768 +0.15(+1.76%)
Sep 08, 2022 8.584 8.737 8.512 8.710 384,335 +0.15(+1.79%)
Sep 07, 2022 8.836 8.849 8.386 8.557 885,389 -0.37(-4.13%)
Sep 06, 2022 9.069 9.105 8.692 8.926 1,242,123 -0.01(-0.10%)
Sep 02, 2022 8.575 8.980 8.449 8.935 762,361 +0.52(+6.20%)
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.