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 (%)
Jul 29, 2022 7.639 7.756 7.297 7.333 907,715 -0.18(-2.40%)
Jul 28, 2022 7.657 7.792 7.126 7.513 907,127 -0.13(-1.76%)
Jul 27, 2022 7.765 7.864 7.364 7.648 854,532 +0.01(+0.12%)
Jul 26, 2022 7.387 7.675 7.290 7.639 584,613 +0.38(+5.20%)
Jul 25, 2022 7.090 7.333 6.991 7.261 476,513 +0.22(+3.07%)
Jul 22, 2022 7.396 7.441 6.964 7.045 417,817 -0.35(-4.74%)
Jul 21, 2022 7.387 7.504 7.111 7.396 494,038 -0.01(-0.12%)
Jul 20, 2022 7.180 7.432 7.083 7.405 688,687 +0.22(+3.00%)
Jul 19, 2022 6.604 7.318 6.586 7.189 1,107,625 +0.64(+9.75%)
Jul 18, 2022 6.397 6.640 6.352 6.550 511,304 +0.22(+3.56%)
Jul 15, 2022 6.307 6.379 6.073 6.325 453,371 +0.14(+2.33%)
Jul 14, 2022 6.055 6.190 5.911 6.181 435,944 -0.04(-0.72%)
Jul 13, 2022 5.866 6.289 5.866 6.226 455,815 +0.25(+4.22%)
Jul 12, 2022 5.938 6.046 5.758 5.974 725,393 -0.10(-1.63%)
Jul 11, 2022 6.208 6.244 5.956 6.073 315,570 -0.17(-2.74%)
Jul 08, 2022 6.262 6.271 5.974 6.244 417,624 +0.08(+1.31%)
Jul 07, 2022 6.010 6.303 5.893 6.163 483,710 +0.33(+5.71%)
Jul 06, 2022 6.262 6.352 5.686 5.830 1,174,808 -0.40(-6.49%)
Jul 05, 2022 6.163 6.262 6.037 6.235 687,406 -0.04(-0.57%)
Jul 01, 2022 6.298 6.325 5.911 6.271 713,927 +0.00(+0.00%)
Jun 30, 2022 6.298 6.478 6.208 6.271 640,482 -0.13(-2.11%)
Jun 29, 2022 6.712 6.757 6.325 6.406 651,490 -0.27(-4.04%)
Jun 28, 2022 6.730 6.883 6.595 6.676 629,420 +0.03(+0.41%)
Jun 27, 2022 6.298 6.721 6.217 6.649 980,506 +0.35(+5.57%)
Jun 24, 2022 6.451 6.658 6.208 6.298 5,373,211 -0.10(-1.55%)
Jun 23, 2022 6.685 6.730 6.262 6.397 1,251,848 -0.22(-3.40%)
Jun 22, 2022 6.757 6.937 6.514 6.622 991,606 -0.31(-4.42%)
Jun 21, 2022 6.541 7.108 6.523 6.928 1,211,021 +0.45(+6.94%)
Jun 17, 2022 6.685 6.874 6.442 6.478 1,125,202 -0.34(-5.01%)
Jun 16, 2022 6.820 6.906 6.568 6.820 1,057,560 -0.20(-2.82%)
Jun 15, 2022 6.748 7.135 6.622 7.018 786,685 +0.17(+2.50%)
Jun 14, 2022 6.604 7.047 6.496 6.847 559,031 +0.27(+4.10%)
Jun 13, 2022 6.658 6.712 6.289 6.577 907,112 -0.28(-4.07%)
Jun 10, 2022 6.757 6.982 6.676 6.856 452,421 -0.04(-0.65%)
Jun 09, 2022 6.955 7.072 6.766 6.901 693,019 -0.15(-2.17%)
Jun 08, 2022 7.234 7.243 6.892 7.054 639,428 -0.21(-2.85%)
Jun 07, 2022 7.108 7.288 6.847 7.261 1,481,366 +0.03(+0.37%)
Jun 06, 2022 7.198 7.414 7.140 7.234 1,543,851 +0.25(+3.61%)
Jun 03, 2022 6.820 6.991 6.577 6.982 768,406 +0.13(+1.84%)
Jun 02, 2022 6.946 7.202 6.766 6.856 1,244,279 +0.07(+1.06%)
Jun 01, 2022 6.460 6.991 6.316 6.784 1,981,677 +0.50(+8.02%)
May 31, 2022 6.757 6.757 6.154 6.280 1,064,151 -0.46(-6.81%)
May 27, 2022 6.649 6.748 6.181 6.739 970,088 +0.04(+0.54%)
May 26, 2022 7.072 7.099 6.478 6.703 935,977 -0.31(-4.36%)
May 25, 2022 6.694 7.099 6.602 7.009 640,605 +0.37(+5.56%)
May 24, 2022 6.820 6.820 6.514 6.640 735,481 -0.10(-1.47%)
May 23, 2022 6.460 6.784 6.253 6.739 818,697 +0.36(+5.64%)
May 20, 2022 6.388 6.570 6.163 6.379 554,014 +0.01(+0.14%)
May 19, 2022 6.442 6.582 6.163 6.370 822,424 -0.29(-4.32%)
May 18, 2022 6.973 6.991 6.487 6.658 790,323 -0.20(-2.89%)
May 17, 2022 6.694 6.955 6.550 6.856 1,000,807 +0.30(+4.53%)
May 16, 2022 6.379 6.649 6.208 6.559 868,861 +0.08(+1.25%)
May 13, 2022 6.253 6.622 6.154 6.478 590,822 +0.18(+2.86%)
May 12, 2022 6.280 6.334 5.632 6.298 510,902 +0.03(+0.43%)
May 11, 2022 6.100 6.433 6.064 6.271 834,636 +0.20(+3.26%)
May 10, 2022 5.461 6.091 5.434 6.073 730,898 +0.70(+13.07%)
May 09, 2022 6.433 6.433 5.318 5.372 1,170,474 -0.93(-14.71%)
May 06, 2022 6.433 6.496 6.172 6.298 664,821 -0.15(-2.37%)
May 05, 2022 6.343 6.613 6.010 6.451 590,471 +0.25(+4.06%)
May 04, 2022 6.208 6.653 5.781 6.199 812,901 +0.14(+2.38%)
May 03, 2022 5.956 6.262 5.920 6.055 768,341 +0.16(+2.75%)
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.