Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

17.33 -0.16 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2020 3.054 3.107 2.913 2.922 411,248 -0.14(-4.61%)
Nov 27, 2020 3.063 3.125 3.010 3.063 275,963 -0.04(-1.42%)
Nov 25, 2020 3.063 3.222 3.001 3.107 348,012 +0.01(+0.28%)
Nov 24, 2020 3.045 3.195 3.032 3.098 447,449 +0.09(+2.93%)
Nov 23, 2020 2.736 3.195 2.728 3.010 1,234,115 +0.33(+12.17%)
Nov 20, 2020 2.604 2.736 2.604 2.683 572,204 +0.04(+1.67%)
Nov 19, 2020 2.586 2.666 2.547 2.639 340,899 +0.04(+1.70%)
Nov 18, 2020 2.604 2.754 2.595 2.595 405,866 +0.01(+0.34%)
Nov 17, 2020 2.648 2.710 2.586 2.586 329,045 -0.01(-0.34%)
Nov 16, 2020 2.578 2.644 2.516 2.595 473,436 +0.10(+3.89%)
Nov 13, 2020 2.586 2.622 2.489 2.498 548,867 -0.03(-1.05%)
Nov 12, 2020 2.913 2.913 2.516 2.525 592,589 -0.41(-14.11%)
Nov 11, 2020 2.957 3.072 2.864 2.939 543,213 +0.00(+0.00%)
Nov 10, 2020 2.878 2.948 2.825 2.939 264,356 +0.15(+5.38%)
Nov 09, 2020 2.736 2.957 2.648 2.789 809,290 +0.35(+14.49%)
Nov 06, 2020 2.454 2.503 2.410 2.436 444,645 -0.03(-1.08%)
Nov 05, 2020 2.454 2.533 2.419 2.463 325,948 +0.07(+2.95%)
Nov 04, 2020 2.604 2.657 2.383 2.392 721,402 -0.19(-7.51%)
Nov 03, 2020 2.666 2.692 2.533 2.586 776,199 -0.07(-2.66%)
Nov 02, 2020 2.507 2.675 2.410 2.657 788,740 +0.19(+7.50%)
Oct 30, 2020 2.525 2.542 2.304 2.472 551,700 -0.04(-1.41%)
Oct 29, 2020 2.410 2.525 2.304 2.507 561,337 +0.05(+2.16%)
Oct 28, 2020 2.472 2.525 2.428 2.454 501,328 -0.08(-3.14%)
Oct 27, 2020 2.542 2.594 2.480 2.533 319,667 +0.00(+0.00%)
Oct 26, 2020 2.569 2.582 2.454 2.533 972,778 -0.11(-4.01%)
Oct 23, 2020 2.675 2.710 2.578 2.639 497,323 -0.03(-0.99%)
Oct 22, 2020 2.675 2.710 2.657 2.666 295,952 -0.03(-0.98%)
Oct 21, 2020 2.736 2.736 2.657 2.692 264,893 -0.04(-1.29%)
Oct 20, 2020 2.772 2.816 2.666 2.728 327,026 -0.01(-0.32%)
Oct 19, 2020 2.825 2.860 2.723 2.736 397,328 -0.08(-2.82%)
Oct 16, 2020 2.834 2.948 2.763 2.816 252,173 -0.04(-1.24%)
Oct 15, 2020 2.745 2.904 2.745 2.851 275,633 +0.05(+1.89%)
Oct 14, 2020 2.860 2.963 2.798 2.798 248,577 -0.05(-1.86%)
Oct 13, 2020 2.922 2.957 2.807 2.851 299,933 -0.11(-3.87%)
Oct 12, 2020 3.054 3.054 2.957 2.966 308,001 -0.11(-3.72%)
Oct 09, 2020 3.222 3.246 3.054 3.081 126,992 -0.10(-3.06%)
Oct 08, 2020 3.090 3.204 3.045 3.178 193,281 +0.13(+4.35%)
Oct 07, 2020 3.134 3.134 2.966 3.045 364,796 +0.00(+0.00%)
Oct 06, 2020 3.257 3.328 2.992 3.045 438,908 -0.19(-5.74%)
Oct 05, 2020 3.151 3.275 3.125 3.231 293,280 +0.10(+3.10%)
Oct 02, 2020 3.010 3.156 2.957 3.134 228,043 +0.07(+2.31%)
Oct 01, 2020 3.125 3.134 3.001 3.063 274,786 -0.08(-2.53%)
Sep 30, 2020 2.825 3.213 2.807 3.143 831,405 +0.32(+11.25%)
Sep 29, 2020 2.816 2.988 2.763 2.825 752,051 +0.17(+6.31%)
Sep 28, 2020 2.692 2.710 2.595 2.657 458,782 -0.01(-0.33%)
Sep 25, 2020 2.692 2.754 2.639 2.666 312,214 -0.05(-1.95%)
Sep 24, 2020 2.763 2.807 2.604 2.719 634,135 -0.04(-1.60%)
Sep 23, 2020 2.984 3.028 2.719 2.763 451,442 -0.22(-7.40%)
Sep 22, 2020 3.098 3.107 2.825 2.984 855,581 -0.11(-3.70%)
Sep 21, 2020 3.231 3.248 3.023 3.098 370,082 -0.20(-6.15%)
Sep 18, 2020 3.346 3.346 3.204 3.301 295,221 +0.00(+0.00%)
Sep 17, 2020 3.195 3.319 3.169 3.301 332,541 +0.10(+3.03%)
Sep 16, 2020 3.116 3.257 3.063 3.204 1,237,513 +0.10(+3.12%)
Sep 15, 2020 3.187 3.187 3.090 3.107 340,340 -0.07(-2.22%)
Sep 14, 2020 3.178 3.195 3.134 3.178 919,980 +0.04(+1.41%)
Sep 11, 2020 3.143 3.182 3.116 3.134 1,028,971 +0.00(+0.00%)
Sep 10, 2020 3.081 3.204 3.072 3.134 481,827 +0.06(+2.01%)
Sep 09, 2020 3.010 3.178 3.010 3.072 348,376 +0.04(+1.46%)
Sep 08, 2020 3.178 3.178 3.010 3.028 455,782 -0.07(-2.28%)
Sep 04, 2020 3.160 3.204 3.045 3.098 500,834 -0.04(-1.13%)
Sep 03, 2020 3.169 3.213 3.048 3.134 323,783 -0.04(-1.39%)
Sep 02, 2020 3.319 3.319 3.151 3.178 368,099 -0.12(-3.74%)
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.