Skip to main content

Ardmore Shipping Corp (NY: ASC )

16.42 +0.07 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.85 14.01 13.69 13.92 777,257 +0.13(+0.95%)
Mar 30, 2023 14.58 14.68 13.59 13.79 950,400 -0.60(-4.16%)
Mar 29, 2023 14.62 14.73 14.27 14.39 994,881 -0.15(-1.03%)
Mar 28, 2023 14.28 14.86 14.28 14.54 1,010,523 +0.37(+2.58%)
Mar 27, 2023 14.18 14.28 13.77 14.17 653,193 +0.16(+1.14%)
Mar 24, 2023 13.69 14.02 13.65 14.01 698,656 +0.05(+0.34%)
Mar 23, 2023 14.47 14.81 13.76 13.97 1,536,021 -0.28(-1.97%)
Mar 22, 2023 14.57 14.69 14.20 14.25 924,304 -0.44(-3.00%)
Mar 21, 2023 14.71 15.15 14.53 14.69 1,061,771 +0.69(+4.95%)
Mar 20, 2023 13.64 14.25 13.57 13.99 780,304 +0.31(+2.26%)
Mar 17, 2023 14.06 14.42 13.54 13.69 862,182 -0.52(-3.69%)
Mar 16, 2023 14.34 14.48 13.84 14.21 1,015,572 -0.23(-1.62%)
Mar 15, 2023 15.16 15.17 14.17 14.44 1,300,839 -1.39(-8.75%)
Mar 14, 2023 15.60 16.26 15.57 15.83 1,035,150 +0.39(+2.55%)
Mar 13, 2023 15.30 15.95 14.56 15.44 1,660,649 -0.81(-4.96%)
Mar 10, 2023 16.62 16.95 16.10 16.24 969,138 -0.37(-2.25%)
Mar 09, 2023 17.33 17.36 16.61 16.62 837,233 -0.76(-4.36%)
Mar 08, 2023 17.25 17.74 17.05 17.37 823,387 +0.30(+1.75%)
Mar 07, 2023 16.81 17.11 16.49 17.07 755,715 +0.31(+1.84%)
Mar 06, 2023 17.09 17.10 16.64 16.76 1,188,853 -0.25(-1.48%)
Mar 03, 2023 17.48 17.50 16.92 17.02 1,156,874 -0.38(-2.21%)
Mar 02, 2023 17.35 17.71 17.02 17.40 1,306,371 +0.06(+0.32%)
Mar 01, 2023 17.50 18.16 17.19 17.35 1,876,651 +0.36(+2.09%)
Feb 28, 2023 17.22 17.60 16.99 16.99 1,335,778 -0.21(-1.20%)
Feb 27, 2023 16.84 17.47 16.77 17.20 970,035 +0.44(+2.63%)
Feb 24, 2023 16.56 17.05 16.46 16.76 1,046,405 +0.08(+0.49%)
Feb 23, 2023 16.46 17.15 16.45 16.67 1,395,537 +0.48(+2.99%)
Feb 22, 2023 16.39 16.77 15.96 16.19 1,487,847 -0.34(-2.04%)
Feb 21, 2023 16.44 16.97 16.19 16.53 1,530,379 +0.09(+0.56%)
Feb 17, 2023 17.02 17.12 16.23 16.44 971,489 -0.59(-3.49%)
Feb 16, 2023 17.17 17.53 17.02 17.03 1,738,090 -0.26(-1.48%)
Feb 15, 2023 16.70 17.34 16.30 17.29 2,130,739 +0.65(+3.90%)
Feb 14, 2023 15.56 16.89 15.29 16.64 3,148,768 +1.47(+9.69%)
Feb 13, 2023 14.80 15.30 14.53 15.17 1,460,191 +0.41(+2.78%)
Feb 10, 2023 15.34 15.44 14.57 14.76 967,956 -0.55(-3.58%)
Feb 09, 2023 14.48 15.46 14.23 15.30 1,851,037 +0.89(+6.14%)
Feb 08, 2023 14.97 15.04 14.27 14.42 897,679 -0.50(-3.37%)
Feb 07, 2023 14.24 14.93 14.15 14.92 1,417,187 +0.84(+5.97%)
Feb 06, 2023 13.79 14.28 13.76 14.08 1,226,818 +0.37(+2.66%)
Feb 03, 2023 13.21 13.82 13.21 13.71 754,889 +0.48(+3.66%)
Feb 02, 2023 13.70 13.86 12.95 13.23 862,786 -0.51(-3.72%)
Feb 01, 2023 13.38 14.05 13.25 13.74 992,456 +0.37(+2.73%)
Jan 31, 2023 12.65 13.50 12.41 13.38 1,428,750 +0.65(+5.09%)
Jan 30, 2023 12.78 12.99 12.66 12.73 763,223 -0.12(-0.92%)
Jan 27, 2023 12.27 12.95 12.19 12.85 1,161,730 +0.60(+4.92%)
Jan 26, 2023 12.64 12.64 11.89 12.24 651,342 -0.28(-2.26%)
Jan 25, 2023 12.42 12.59 11.84 12.53 804,616 +0.01(+0.07%)
Jan 24, 2023 11.88 12.84 11.76 12.52 1,807,764 +0.67(+5.62%)
Jan 23, 2023 12.54 12.60 11.82 11.85 1,072,870 -0.79(-6.21%)
Jan 20, 2023 12.66 12.77 12.47 12.64 335,020 +0.21(+1.69%)
Jan 19, 2023 12.38 12.55 12.13 12.43 425,206 -0.01(-0.07%)
Jan 18, 2023 12.98 13.14 12.44 12.44 596,894 -0.55(-4.22%)
Jan 17, 2023 12.97 13.30 12.76 12.98 1,317,154 +0.11(+0.85%)
Jan 13, 2023 12.70 12.93 12.41 12.87 733,527 +0.35(+2.77%)
Jan 12, 2023 11.96 12.63 11.94 12.53 714,287 +0.64(+5.38%)
Jan 11, 2023 12.46 12.69 11.89 11.89 717,715 -0.56(-4.48%)
Jan 10, 2023 12.03 12.59 11.95 12.45 719,819 +0.34(+2.79%)
Jan 09, 2023 12.78 12.92 12.10 12.11 595,156 -0.52(-4.12%)
Jan 06, 2023 12.51 12.91 12.35 12.63 803,473 +0.36(+2.90%)
Jan 05, 2023 12.09 12.35 11.96 12.27 818,516 +0.24(+1.97%)
Jan 04, 2023 12.56 12.68 11.88 12.03 1,385,556 -0.72(-5.66%)
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.