Skip to main content

Ardmore Shipping Corp (NY: ASC )

13.97 +0.21 (+1.53%)
Streaming Delayed Price Updated: 10:08 AM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 13.97 14.00 13.67 13.76 451,158 -0.23(-1.64%)
Dec 04, 2023 14.30 14.55 13.97 13.99 436,472 -0.29(-2.03%)
Dec 01, 2023 13.66 14.35 13.66 14.28 1,028,981 +0.68(+5.00%)
Nov 30, 2023 13.61 13.68 13.43 13.60 576,220 +0.03(+0.22%)
Nov 29, 2023 13.29 13.69 13.12 13.57 755,828 +0.27(+2.03%)
Nov 28, 2023 13.71 13.71 13.29 13.30 798,684 -0.41(-3.03%)
Nov 27, 2023 13.83 13.97 13.67 13.71 670,429 -0.01(-0.07%)
Nov 24, 2023 13.64 13.98 13.62 13.72 707,869 +0.38(+2.81%)
Nov 22, 2023 13.09 13.38 13.06 13.35 617,704 +0.13(+0.97%)
Nov 21, 2023 13.03 13.22 12.89 13.22 543,544 +0.11(+0.83%)
Nov 20, 2023 13.13 13.27 13.05 13.11 606,519 +0.05(+0.38%)
Nov 17, 2023 12.85 13.13 12.85 13.06 528,769 +0.34(+2.64%)
Nov 16, 2023 12.95 13.04 12.71 12.73 476,599 -0.32(-2.42%)
Nov 15, 2023 13.19 13.43 13.03 13.04 520,812 -0.17(-1.27%)
Nov 14, 2023 13.07 13.28 12.82 13.21 559,859 +0.33(+2.53%)
Nov 13, 2023 13.00 13.05 12.88 12.88 351,277 -0.12(-0.91%)
Nov 10, 2023 12.94 13.08 12.82 13.00 431,277 +0.03(+0.23%)
Nov 09, 2023 13.12 13.30 12.96 12.97 512,186 +0.02(+0.15%)
Nov 08, 2023 12.81 13.05 12.54 12.95 654,462 +0.05(+0.38%)
Nov 07, 2023 13.44 13.48 12.81 12.90 1,213,908 -0.55(-4.11%)
Nov 06, 2023 13.62 13.85 13.42 13.46 769,094 -0.04(-0.29%)
Nov 03, 2023 13.42 13.60 13.26 13.50 514,302 -0.01(-0.07%)
Nov 02, 2023 13.42 13.69 13.27 13.51 621,927 +0.15(+1.11%)
Nov 01, 2023 13.14 13.49 12.89 13.36 837,949 +0.23(+1.73%)
Oct 31, 2023 12.93 13.27 12.89 13.13 1,075,722 +0.03(+0.23%)
Oct 30, 2023 13.88 14.18 12.64 13.10 2,602,243 -0.72(-5.22%)
Oct 27, 2023 13.61 13.83 13.48 13.82 427,220 +0.33(+2.42%)
Oct 26, 2023 13.52 13.67 13.29 13.50 403,657 -0.03(-0.22%)
Oct 25, 2023 13.50 13.87 13.39 13.53 750,540 +0.08(+0.59%)
Oct 24, 2023 13.10 13.68 13.04 13.45 555,115 +0.52(+4.05%)
Oct 23, 2023 12.84 13.08 12.72 12.92 363,270 -0.05(-0.38%)
Oct 20, 2023 13.00 13.08 12.81 12.97 610,694 +0.01(+0.08%)
Oct 19, 2023 13.22 13.33 12.96 12.96 508,854 -0.41(-3.03%)
Oct 18, 2023 13.39 13.56 13.23 13.37 424,940 -0.04(-0.29%)
Oct 17, 2023 13.62 13.83 13.37 13.41 686,076 +0.00(+0.00%)
Oct 16, 2023 13.30 13.53 13.11 13.41 689,698 +0.41(+3.19%)
Oct 13, 2023 12.99 13.26 12.97 12.99 471,273 +0.12(+0.92%)
Oct 12, 2023 12.85 13.00 12.72 12.88 497,746 +0.10(+0.77%)
Oct 11, 2023 12.73 12.98 12.50 12.78 534,530 -0.01(-0.08%)
Oct 10, 2023 12.63 12.97 12.63 12.79 418,039 +0.19(+1.49%)
Oct 09, 2023 12.64 12.87 12.45 12.60 401,352 +0.19(+1.51%)
Oct 06, 2023 12.33 12.54 12.17 12.41 338,465 +0.06(+0.48%)
Oct 05, 2023 11.69 12.36 11.69 12.35 472,503 +0.64(+5.49%)
Oct 04, 2023 12.05 12.05 11.64 11.71 479,262 -0.48(-3.97%)
Oct 03, 2023 12.45 12.53 11.91 12.19 595,940 -0.33(-2.60%)
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.