Ardmore Shipping Corp (NY: ASC )

17.60 -0.09 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.893 4.052 3.844 4.008 272,395 +0.11(+2.95%)
Mar 30, 2021 4.069 4.122 3.893 3.893 280,738 -0.21(-5.16%)
Mar 29, 2021 4.308 4.414 4.087 4.105 407,255 -0.29(-6.63%)
Mar 26, 2021 4.317 4.564 4.308 4.396 284,346 +0.15(+3.53%)
Mar 25, 2021 4.131 4.343 4.043 4.246 528,585 +0.08(+1.91%)
Mar 24, 2021 4.158 4.449 4.158 4.166 382,461 +0.04(+1.07%)
Mar 23, 2021 4.264 4.277 4.025 4.122 526,907 -0.22(-5.08%)
Mar 22, 2021 4.484 4.678 4.325 4.343 303,028 -0.19(-4.28%)
Mar 19, 2021 4.520 4.758 4.387 4.537 572,091 +0.00(+0.00%)
Mar 18, 2021 4.502 4.793 4.477 4.537 480,044 +0.00(+0.00%)
Mar 17, 2021 4.414 4.652 4.369 4.537 318,244 +0.11(+2.59%)
Mar 16, 2021 4.731 4.749 4.219 4.422 595,958 -0.21(-4.57%)
Mar 15, 2021 4.731 4.731 4.462 4.634 375,758 -0.04(-0.94%)
Mar 12, 2021 4.343 4.740 4.272 4.678 694,213 +0.35(+8.16%)
Mar 11, 2021 4.325 4.352 4.114 4.325 342,151 +0.07(+1.66%)
Mar 10, 2021 3.760 4.272 3.721 4.255 555,106 +0.53(+14.22%)
Mar 09, 2021 3.778 3.893 3.690 3.725 251,934 -0.02(-0.47%)
Mar 08, 2021 3.787 3.893 3.681 3.743 233,859 -0.02(-0.47%)
Mar 05, 2021 3.884 3.902 3.660 3.760 400,917 -0.02(-0.47%)
Mar 04, 2021 3.769 3.972 3.681 3.778 369,446 +0.03(+0.71%)
Mar 03, 2021 3.602 3.866 3.575 3.752 373,422 +0.18(+4.94%)
Mar 02, 2021 3.372 3.663 3.354 3.575 370,342 +0.22(+6.58%)
Mar 01, 2021 3.513 3.646 3.266 3.354 676,145 -0.12(-3.55%)
Feb 26, 2021 3.610 3.654 3.407 3.478 399,217 -0.17(-4.60%)
Feb 25, 2021 3.672 3.813 3.610 3.646 315,942 -0.06(-1.67%)
Feb 24, 2021 3.672 3.752 3.654 3.707 216,590 +0.07(+1.94%)
Feb 23, 2021 3.840 3.840 3.619 3.637 267,952 -0.17(-4.41%)
Feb 22, 2021 3.690 3.893 3.690 3.805 432,092 +0.06(+1.65%)
Feb 19, 2021 3.610 3.805 3.610 3.743 429,238 +0.16(+4.43%)
Feb 18, 2021 3.690 3.707 3.518 3.584 300,351 -0.10(-2.64%)
Feb 17, 2021 3.654 3.769 3.602 3.681 277,740 +0.00(+0.00%)
Feb 16, 2021 3.796 3.884 3.628 3.681 683,529 -0.04(-0.95%)
Feb 12, 2021 3.434 3.796 3.434 3.716 628,960 +0.25(+7.12%)
Feb 11, 2021 3.478 3.610 3.398 3.469 642,647 +0.03(+0.77%)
Feb 10, 2021 3.416 3.584 3.372 3.443 398,544 +0.03(+0.78%)
Feb 09, 2021 3.487 3.496 3.372 3.416 486,638 -0.08(-2.27%)
Feb 08, 2021 3.363 3.522 3.328 3.496 712,094 +0.18(+5.32%)
Feb 05, 2021 3.178 3.328 3.151 3.319 449,403 +0.19(+6.21%)
Feb 04, 2021 3.054 3.151 3.032 3.125 279,108 +0.08(+2.61%)
Feb 03, 2021 2.975 3.116 2.975 3.045 358,148 +0.06(+2.07%)
Feb 02, 2021 2.975 3.019 2.878 2.984 280,237 +0.04(+1.50%)
Feb 01, 2021 2.878 2.939 2.834 2.939 325,567 +0.11(+4.06%)
Jan 29, 2021 2.816 3.116 2.781 2.825 711,092 +0.00(+0.00%)
Jan 28, 2021 2.931 2.957 2.798 2.825 408,456 -0.07(-2.44%)
Jan 27, 2021 2.939 3.169 2.838 2.895 491,956 -0.12(-4.09%)
Jan 26, 2021 2.939 3.143 2.909 3.019 426,774 +0.12(+4.27%)
Jan 25, 2021 2.922 2.966 2.816 2.895 354,597 -0.06(-2.09%)
Jan 22, 2021 2.913 2.957 2.856 2.957 235,973 +0.02(+0.60%)
Jan 21, 2021 2.922 2.984 2.842 2.939 188,308 +0.03(+0.91%)
Jan 20, 2021 2.904 2.957 2.825 2.913 356,087 +0.03(+0.92%)
Jan 19, 2021 3.204 3.213 2.798 2.887 982,231 -0.26(-8.40%)
Jan 15, 2021 3.434 3.443 3.134 3.151 290,124 -0.29(-8.46%)
Jan 14, 2021 3.222 3.513 3.222 3.443 242,258 +0.25(+7.73%)
Jan 13, 2021 3.381 3.429 3.143 3.195 386,988 -0.17(-4.99%)
Jan 12, 2021 3.248 3.469 3.240 3.363 281,739 +0.17(+5.25%)
Jan 11, 2021 3.178 3.231 3.160 3.195 537,648 -0.04(-1.36%)
Jan 08, 2021 3.134 3.257 3.090 3.240 334,192 +0.17(+5.46%)
Jan 07, 2021 2.966 3.098 2.913 3.072 248,129 +0.12(+4.19%)
Jan 06, 2021 2.957 3.019 2.869 2.948 282,885 +0.08(+2.77%)
Jan 05, 2021 2.948 3.028 2.842 2.869 274,207 -0.04(-1.52%)
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.