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

Ardmore Shipping Corp (NY: ASC )

21.97 -0.54 (-2.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
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%)
Jun 01, 2022 6.468 6.999 6.324 6.792 1,979,370 +0.50(+8.02%)
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%)
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.