Ardmore Shipping Corp (NY: ASC )

16.13 -0.15 (-0.92%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 15.77 16.39 15.77 16.28 602,818 +0.64(+4.09%)
Apr 10, 2024 15.83 15.93 15.57 15.64 658,790 -0.09(-0.57%)
Apr 09, 2024 16.49 16.50 15.44 15.73 1,065,759 -0.76(-4.61%)
Apr 08, 2024 16.68 16.69 16.26 16.49 503,638 -0.21(-1.26%)
Apr 05, 2024 16.78 16.88 16.62 16.70 317,408 +0.01(+0.06%)
Apr 04, 2024 16.96 17.02 16.53 16.69 687,338 -0.25(-1.48%)
Apr 03, 2024 16.57 17.05 16.55 16.94 686,490 +0.34(+2.05%)
Apr 02, 2024 16.72 16.74 16.47 16.60 448,420 -0.16(-0.95%)
Apr 01, 2024 16.42 16.81 16.40 16.76 706,931 +0.34(+2.07%)
Mar 28, 2024 16.40 16.38 16.37 16.42 571,314 +0.07(+0.43%)
Mar 27, 2024 16.34 16.43 16.23 16.35 258,798 +0.12(+0.74%)
Mar 26, 2024 16.21 16.28 16.09 16.23 309,783 +0.02(+0.12%)
Mar 25, 2024 16.45 16.57 16.14 16.21 414,414 -0.14(-0.86%)
Mar 22, 2024 16.73 16.73 16.31 16.35 263,632 -0.36(-2.15%)
Mar 21, 2024 16.45 16.73 16.41 16.71 415,490 +0.32(+1.95%)
Mar 20, 2024 16.22 16.46 16.01 16.39 417,221 -0.01(-0.06%)
Mar 19, 2024 16.33 16.59 16.25 16.40 428,629 +0.13(+0.80%)
Mar 18, 2024 16.56 16.64 16.20 16.27 414,821 -0.29(-1.75%)
Mar 15, 2024 16.71 17.02 16.52 16.56 823,390 -0.21(-1.25%)
Mar 14, 2024 16.38 16.83 16.15 16.77 783,871 +0.44(+2.69%)
Mar 13, 2024 15.90 16.36 15.90 16.33 772,810 +0.47(+2.96%)
Mar 12, 2024 15.68 16.06 15.62 15.86 745,407 +0.22(+1.41%)
Mar 11, 2024 15.78 15.85 15.56 15.64 612,260 -0.14(-0.89%)
Mar 08, 2024 15.64 15.86 15.48 15.78 644,716 -0.10(-0.63%)
Mar 07, 2024 15.86 15.95 15.80 15.88 452,144 +0.02(+0.13%)
Mar 06, 2024 15.99 16.09 15.72 15.86 505,362 +0.02(+0.13%)
Mar 05, 2024 15.63 16.04 15.55 15.84 630,382 +0.27(+1.73%)
Mar 04, 2024 16.30 16.36 15.57 15.57 610,315 -0.68(-4.18%)
Mar 01, 2024 16.24 16.48 16.23 16.25 408,606 +0.02(+0.12%)
Feb 29, 2024 16.11 16.35 16.09 16.23 460,456 +0.21(+1.31%)
Feb 28, 2024 16.00 16.25 15.96 16.02 395,309 +0.09(+0.56%)
Feb 27, 2024 15.95 16.13 15.74 15.93 553,894 +0.04(+0.25%)
Feb 26, 2024 15.67 15.92 15.62 15.89 550,803 +0.20(+1.26%)
Feb 23, 2024 15.97 15.97 15.69 15.69 519,409 -0.36(-2.21%)
Feb 22, 2024 15.97 16.07 15.59 16.05 640,825 +0.10(+0.62%)
Feb 21, 2024 15.79 16.26 15.71 15.95 614,634 +0.13(+0.81%)
Feb 20, 2024 16.14 16.16 15.75 15.82 763,506 -0.32(-1.96%)
Feb 16, 2024 16.15 16.41 15.90 16.14 1,086,557 +0.10(+0.62%)
Feb 15, 2024 15.81 16.19 14.85 16.04 1,425,146 -0.01(-0.06%)
Feb 14, 2024 16.31 16.37 15.86 16.05 571,398 -0.15(-0.91%)
Feb 13, 2024 16.24 16.29 15.99 16.20 591,557 -0.14(-0.85%)
Feb 12, 2024 15.84 16.43 15.83 16.33 855,853 +0.54(+3.44%)
Feb 09, 2024 15.71 15.82 15.60 15.79 612,994 +0.05(+0.31%)
Feb 08, 2024 15.88 16.01 15.69 15.74 609,670 -0.19(-1.18%)
Feb 07, 2024 15.85 16.07 15.70 15.93 642,882 -0.02(-0.12%)
Feb 06, 2024 16.09 16.31 15.89 15.95 633,358 -0.13(-0.80%)
Feb 05, 2024 15.95 16.19 15.59 16.08 819,010 +0.06(+0.37%)
Feb 02, 2024 16.06 16.09 15.86 16.02 872,430 -0.02(-0.12%)
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.