Ardmore Shipping Corp (NY: ASC )

17.84 +0.24 (+1.39%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.606 3.650 3.403 3.474 399,683 -0.17(-4.60%)
Feb 25, 2021 3.668 3.809 3.606 3.641 316,311 -0.06(-1.67%)
Feb 24, 2021 3.668 3.747 3.650 3.703 216,842 +0.07(+1.94%)
Feb 23, 2021 3.835 3.835 3.615 3.633 268,265 -0.17(-4.41%)
Feb 22, 2021 3.686 3.888 3.686 3.800 432,595 +0.06(+1.65%)
Feb 19, 2021 3.606 3.800 3.606 3.738 429,738 +0.16(+4.43%)
Feb 18, 2021 3.686 3.703 3.514 3.580 300,701 -0.10(-2.64%)
Feb 17, 2021 3.650 3.765 3.598 3.677 278,064 +0.00(+0.00%)
Feb 16, 2021 3.791 3.879 3.624 3.677 684,326 -0.04(-0.95%)
Feb 12, 2021 3.430 3.791 3.430 3.712 629,693 +0.25(+7.12%)
Feb 11, 2021 3.474 3.606 3.395 3.465 643,397 +0.03(+0.77%)
Feb 10, 2021 3.412 3.580 3.368 3.439 399,009 +0.03(+0.78%)
Feb 09, 2021 3.483 3.492 3.368 3.412 487,205 -0.08(-2.27%)
Feb 08, 2021 3.359 3.518 3.324 3.492 712,924 +0.18(+5.32%)
Feb 05, 2021 3.174 3.324 3.148 3.315 449,927 +0.19(+6.21%)
Feb 04, 2021 3.051 3.148 3.029 3.121 279,433 +0.08(+2.61%)
Feb 03, 2021 2.971 3.112 2.971 3.042 358,566 +0.06(+2.07%)
Feb 02, 2021 2.971 3.015 2.874 2.980 280,564 +0.04(+1.50%)
Feb 01, 2021 2.874 2.936 2.830 2.936 325,947 +0.11(+4.06%)
Jan 29, 2021 2.813 3.112 2.777 2.821 711,921 +0.00(+0.00%)
Jan 28, 2021 2.927 2.954 2.795 2.821 408,932 -0.07(-2.44%)
Jan 27, 2021 2.936 3.165 2.834 2.892 492,530 -0.12(-4.09%)
Jan 26, 2021 2.936 3.139 2.905 3.015 427,272 +0.12(+4.27%)
Jan 25, 2021 2.918 2.963 2.813 2.892 355,010 -0.06(-2.09%)
Jan 22, 2021 2.910 2.954 2.852 2.954 236,248 +0.02(+0.60%)
Jan 21, 2021 2.918 2.980 2.839 2.936 188,528 +0.03(+0.91%)
Jan 20, 2021 2.901 2.954 2.821 2.910 356,502 +0.03(+0.92%)
Jan 19, 2021 3.201 3.209 2.795 2.883 983,376 -0.26(-8.40%)
Jan 15, 2021 3.430 3.439 3.130 3.148 290,462 -0.29(-8.46%)
Jan 14, 2021 3.218 3.509 3.218 3.439 242,541 +0.25(+7.73%)
Jan 13, 2021 3.377 3.425 3.139 3.192 387,439 -0.17(-4.99%)
Jan 12, 2021 3.245 3.465 3.236 3.359 282,068 +0.17(+5.25%)
Jan 11, 2021 3.174 3.227 3.156 3.192 538,274 -0.04(-1.36%)
Jan 08, 2021 3.130 3.253 3.086 3.236 334,581 +0.17(+5.46%)
Jan 07, 2021 2.963 3.095 2.910 3.068 248,418 +0.12(+4.19%)
Jan 06, 2021 2.954 3.015 2.866 2.945 283,214 +0.08(+2.77%)
Jan 05, 2021 2.945 3.024 2.839 2.866 274,527 -0.04(-1.51%)
Jan 04, 2021 2.910 2.954 2.821 2.910 250,382 +0.03(+0.92%)
Dec 31, 2020 2.883 2.883 2.883 188,193 +0.03(+0.93%)
Dec 30, 2020 2.777 2.901 2.760 2.857 188,193 +0.06(+2.21%)
Dec 29, 2020 2.839 2.866 2.724 2.795 265,798 -0.07(-2.46%)
Dec 28, 2020 2.848 2.954 2.830 2.866 254,858 +0.04(+1.25%)
Dec 24, 2020 2.857 2.874 2.769 2.830 89,259 -0.01(-0.31%)
Dec 23, 2020 2.663 2.843 2.654 2.839 236,464 +0.21(+8.05%)
Dec 22, 2020 2.716 2.733 2.627 2.627 283,360 -0.09(-3.25%)
Dec 21, 2020 2.786 2.821 2.689 2.716 446,627 -0.07(-2.53%)
Dec 18, 2020 2.910 2.927 2.786 2.786 337,984 -0.11(-3.95%)
Dec 17, 2020 2.892 2.954 2.843 2.901 233,511 +0.02(+0.61%)
Dec 16, 2020 3.033 3.051 2.883 2.883 185,019 -0.09(-2.97%)
Dec 15, 2020 2.945 3.068 2.927 2.971 286,375 +0.06(+2.12%)
Dec 14, 2020 3.130 3.130 2.910 2.910 394,018 -0.15(-4.90%)
Dec 11, 2020 3.139 3.139 2.971 3.059 206,873 -0.09(-2.80%)
Dec 10, 2020 2.963 3.192 2.936 3.148 269,093 +0.19(+6.25%)
Dec 09, 2020 2.963 3.015 2.910 2.963 192,547 +0.04(+1.51%)
Dec 08, 2020 2.892 2.998 2.892 2.918 191,430 -0.04(-1.19%)
Dec 07, 2020 2.980 2.998 2.901 2.954 308,678 -0.09(-2.90%)
Dec 04, 2020 2.883 3.086 2.883 3.042 250,652 +0.21(+7.48%)
Dec 03, 2020 2.892 2.945 2.808 2.830 252,138 -0.03(-0.93%)
Dec 02, 2020 2.857 2.963 2.839 2.857 303,835 +0.01(+0.31%)
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.