Stock Quote

Ardmore Shipping Corp (NY: ASC )

15.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 15.62 15.74 15.25 15.37 931,270 -0.16(-1.03%)
Mar 28, 2023 15.26 15.87 15.26 15.53 945,912 +0.39(+2.58%)
Mar 27, 2023 15.15 15.26 14.71 15.14 611,429 +0.17(+1.14%)
Mar 24, 2023 14.62 14.98 14.58 14.97 653,985 +0.05(+0.34%)
Mar 23, 2023 15.46 15.82 14.70 14.92 1,437,810 -0.30(-1.97%)
Mar 22, 2023 15.56 15.69 15.17 15.22 865,206 -0.47(-3.00%)
Mar 21, 2023 15.71 16.18 15.52 15.69 993,883 +0.74(+4.95%)
Mar 20, 2023 14.57 15.22 14.49 14.95 730,413 +0.33(+2.26%)
Mar 17, 2023 15.02 15.40 14.47 14.62 807,056 -0.56(-3.69%)
Mar 16, 2023 15.32 15.47 14.79 15.18 950,638 -0.25(-1.62%)
Mar 15, 2023 16.20 16.21 15.14 15.43 1,217,665 -1.48(-8.75%)
Mar 14, 2023 16.67 17.37 16.63 16.91 968,964 +0.42(+2.55%)
Mar 13, 2023 16.34 17.04 15.55 16.49 1,554,470 -0.86(-4.96%)
Mar 10, 2023 17.75 18.11 17.20 17.35 907,173 -0.40(-2.25%)
Mar 09, 2023 18.51 18.55 17.74 17.75 783,702 -0.81(-4.36%)
Mar 08, 2023 18.43 18.95 18.21 18.56 770,741 +0.32(+1.75%)
Mar 07, 2023 17.96 18.28 17.62 18.24 707,396 +0.33(+1.84%)
Mar 06, 2023 18.26 18.27 17.78 17.91 1,112,840 -0.27(-1.49%)
Mar 03, 2023 18.67 18.69 18.08 18.18 1,082,905 -0.41(-2.21%)
Mar 02, 2023 18.53 18.92 18.18 18.59 1,222,844 +0.06(+0.32%)
Mar 01, 2023 18.70 19.41 18.36 18.53 1,756,661 +0.38(+2.09%)
Feb 28, 2023 18.40 18.80 18.15 18.15 1,250,370 -0.22(-1.20%)
Feb 27, 2023 17.99 18.66 17.92 18.37 908,013 +0.47(+2.63%)
Feb 24, 2023 17.70 18.21 17.59 17.90 979,499 +0.09(+0.49%)
Feb 23, 2023 17.59 18.32 17.58 17.81 1,306,308 +0.52(+2.99%)
Feb 22, 2023 17.51 17.92 17.05 17.30 1,392,716 -0.36(-2.04%)
Feb 21, 2023 17.56 18.12 17.30 17.66 1,432,529 +0.10(+0.56%)
Feb 17, 2023 18.18 18.29 17.34 17.56 909,373 -0.63(-3.48%)
Feb 16, 2023 18.34 18.73 18.18 18.19 1,626,959 -0.27(-1.48%)
Feb 15, 2023 17.84 18.52 17.41 18.47 1,994,502 +0.69(+3.90%)
Feb 14, 2023 16.62 18.05 16.34 17.77 2,947,440 +1.57(+9.69%)
Feb 13, 2023 15.81 16.35 15.52 16.20 1,366,828 +0.44(+2.78%)
Feb 10, 2023 16.39 16.50 15.57 15.76 906,066 -0.59(-3.58%)
Feb 09, 2023 15.47 16.51 15.20 16.35 1,732,684 +0.95(+6.14%)
Feb 08, 2023 16.00 16.07 15.25 15.40 840,283 -0.54(-3.37%)
Feb 07, 2023 15.22 15.95 15.12 15.94 1,326,574 +0.90(+5.97%)
Feb 06, 2023 14.73 15.26 14.70 15.04 1,148,376 +0.39(+2.66%)
Feb 03, 2023 14.12 14.77 14.12 14.65 706,622 +0.52(+3.66%)
Feb 02, 2023 14.63 14.81 13.83 14.13 807,621 -0.55(-3.72%)
Feb 01, 2023 14.29 15.01 14.15 14.68 929,000 +0.39(+2.73%)
Jan 31, 2023 13.51 14.42 13.26 14.29 1,337,398 +0.69(+5.09%)
Jan 30, 2023 13.66 13.88 13.52 13.60 714,423 -0.13(-0.92%)
Jan 27, 2023 13.11 13.84 13.02 13.72 1,087,450 +0.64(+4.92%)
Jan 26, 2023 13.50 13.50 12.70 13.08 609,696 -0.30(-2.26%)
Jan 25, 2023 13.27 13.45 12.65 13.38 753,170 +0.01(+0.07%)
Jan 24, 2023 12.69 13.72 12.56 13.37 1,692,178 +0.71(+5.62%)
Jan 23, 2023 13.39 13.46 12.63 12.66 1,004,272 -0.84(-6.21%)
Jan 20, 2023 13.52 13.64 13.32 13.50 313,599 +0.22(+1.69%)
Jan 19, 2023 13.23 13.41 12.95 13.28 398,019 -0.01(-0.07%)
Jan 18, 2023 13.87 14.04 13.29 13.29 558,729 -0.59(-4.22%)
Jan 17, 2023 13.85 14.21 13.63 13.87 1,232,937 +0.12(+0.85%)
Jan 13, 2023 13.57 13.81 13.26 13.75 686,626 +0.37(+2.77%)
Jan 12, 2023 12.78 13.49 12.76 13.38 668,616 +0.68(+5.38%)
Jan 11, 2023 13.32 13.56 12.70 12.70 671,825 -0.60(-4.48%)
Jan 10, 2023 12.86 13.45 12.76 13.30 673,795 +0.36(+2.79%)
Jan 09, 2023 13.66 13.80 12.93 12.93 557,102 -0.56(-4.12%)
Jan 06, 2023 13.36 13.79 13.19 13.49 752,100 +0.38(+2.90%)
Jan 05, 2023 12.92 13.20 12.78 13.11 766,181 +0.25(+1.97%)
Jan 04, 2023 13.41 13.55 12.69 12.86 1,296,965 -0.77(-5.65%)
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.