Ardmore Shipping Corp (NY: ASC )

17.73 +0.13 (+0.74%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.888 4.047 3.840 4.003 272,713 +0.11(+2.95%)
Mar 30, 2021 4.065 4.118 3.888 3.888 281,065 -0.21(-5.16%)
Mar 29, 2021 4.303 4.408 4.082 4.100 407,730 -0.29(-6.63%)
Mar 26, 2021 4.311 4.558 4.303 4.391 284,677 +0.15(+3.53%)
Mar 25, 2021 4.126 4.338 4.038 4.241 529,201 +0.08(+1.91%)
Mar 24, 2021 4.153 4.444 4.153 4.162 382,907 +0.04(+1.07%)
Mar 23, 2021 4.259 4.272 4.021 4.118 527,521 -0.22(-5.08%)
Mar 22, 2021 4.479 4.673 4.320 4.338 303,381 -0.19(-4.28%)
Mar 19, 2021 4.514 4.752 4.382 4.532 572,758 +0.00(+0.00%)
Mar 18, 2021 4.497 4.788 4.472 4.532 480,604 +0.00(+0.00%)
Mar 17, 2021 4.408 4.647 4.364 4.532 318,615 +0.11(+2.59%)
Mar 16, 2021 4.726 4.744 4.215 4.417 596,653 -0.21(-4.57%)
Mar 15, 2021 4.726 4.726 4.457 4.629 376,196 -0.04(-0.94%)
Mar 12, 2021 4.338 4.735 4.267 4.673 695,022 +0.35(+8.16%)
Mar 11, 2021 4.320 4.347 4.109 4.320 342,550 +0.07(+1.66%)
Mar 10, 2021 3.756 4.267 3.716 4.250 555,753 +0.53(+14.22%)
Mar 09, 2021 3.774 3.888 3.686 3.721 252,228 -0.02(-0.47%)
Mar 08, 2021 3.782 3.888 3.677 3.738 234,132 -0.02(-0.47%)
Mar 05, 2021 3.879 3.897 3.656 3.756 401,384 -0.02(-0.47%)
Mar 04, 2021 3.765 3.968 3.677 3.774 369,877 +0.03(+0.71%)
Mar 03, 2021 3.597 3.862 3.571 3.747 373,858 +0.18(+4.94%)
Mar 02, 2021 3.368 3.659 3.350 3.571 370,774 +0.22(+6.58%)
Mar 01, 2021 3.509 3.641 3.262 3.350 676,933 -0.12(-3.55%)
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%)
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.