Skip to main content

Ardmore Shipping Corp (NY: ASC )

16.03 -0.32 (-1.96%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 16.35 16.37 15.96 16.03 753,572 -0.32(-1.96%)
Feb 16, 2024 16.36 16.63 16.11 16.35 1,072,420 +0.10(+0.62%)
Feb 15, 2024 16.02 16.40 15.05 16.25 1,406,604 -0.01(-0.06%)
Feb 14, 2024 16.52 16.59 16.07 16.26 563,964 -0.15(-0.91%)
Feb 13, 2024 16.45 16.50 16.20 16.41 583,861 -0.14(-0.85%)
Feb 12, 2024 16.05 16.65 16.04 16.55 844,718 +0.55(+3.44%)
Feb 09, 2024 15.92 16.03 15.81 16.00 605,019 +0.05(+0.31%)
Feb 08, 2024 16.09 16.22 15.90 15.95 601,738 -0.19(-1.18%)
Feb 07, 2024 16.06 16.28 15.91 16.14 634,518 -0.02(-0.12%)
Feb 06, 2024 16.30 16.52 16.10 16.16 625,118 -0.13(-0.80%)
Feb 05, 2024 16.16 16.40 15.80 16.29 808,354 +0.06(+0.37%)
Feb 02, 2024 16.27 16.30 16.07 16.23 861,079 -0.02(-0.12%)
Feb 01, 2024 16.70 16.77 15.60 16.25 1,125,557 -0.32(-1.93%)
Jan 31, 2024 16.55 16.88 16.40 16.57 590,341 -0.03(-0.18%)
Jan 30, 2024 16.35 16.70 16.18 16.60 777,077 +0.18(+1.10%)
Jan 29, 2024 16.53 16.78 16.18 16.42 960,147 +0.12(+0.74%)
Jan 26, 2024 16.04 16.32 15.96 16.30 818,941 +0.33(+2.07%)
Jan 25, 2024 16.43 16.50 15.88 15.97 748,252 -0.30(-1.84%)
Jan 24, 2024 15.86 16.54 15.86 16.27 1,159,751 +0.79(+5.10%)
Jan 23, 2024 15.50 15.64 15.27 15.48 597,240 -0.10(-0.64%)
Jan 22, 2024 15.66 15.89 15.48 15.58 921,286 +0.00(+0.00%)
Jan 19, 2024 15.60 15.72 15.22 15.58 764,288 +0.09(+0.58%)
Jan 18, 2024 15.55 15.59 15.29 15.49 1,171,141 +0.24(+1.57%)
Jan 17, 2024 14.76 15.30 14.76 15.25 877,285 +0.40(+2.69%)
Jan 16, 2024 15.20 15.41 14.80 14.85 609,588 -0.20(-1.33%)
Jan 12, 2024 15.50 15.61 14.88 15.05 1,057,001 +0.26(+1.76%)
Jan 11, 2024 14.66 14.81 14.32 14.79 516,504 +0.09(+0.61%)
Jan 10, 2024 14.98 14.98 14.59 14.70 400,992 -0.22(-1.47%)
Jan 09, 2024 15.02 15.08 14.62 14.92 445,115 -0.05(-0.33%)
Jan 08, 2024 14.79 14.98 14.55 14.97 595,713 -0.03(-0.20%)
Jan 05, 2024 14.70 15.10 14.64 15.00 905,167 +0.38(+2.60%)
Jan 04, 2024 14.98 15.34 14.60 14.62 984,328 -0.16(-1.08%)
Jan 03, 2024 14.30 14.88 14.24 14.78 787,811 +0.48(+3.36%)
Jan 02, 2024 14.43 14.62 14.27 14.30 572,896 +0.21(+1.49%)
Dec 29, 2023 14.16 14.20 13.92 14.09 596,940 -0.02(-0.14%)
Dec 28, 2023 14.21 14.29 14.08 14.11 400,789 -0.14(-0.98%)
Dec 27, 2023 14.37 14.54 14.22 14.25 523,364 -0.10(-0.70%)
Dec 26, 2023 14.81 14.86 14.05 14.35 807,148 -0.59(-3.95%)
Dec 22, 2023 14.85 15.17 14.85 14.94 759,676 +0.21(+1.43%)
Dec 21, 2023 14.66 14.85 14.64 14.73 702,329 +0.14(+0.96%)
Dec 20, 2023 14.85 15.14 14.59 14.59 1,552,422 -0.17(-1.15%)
Dec 19, 2023 14.47 14.79 14.31 14.76 890,449 +0.38(+2.64%)
Dec 18, 2023 14.73 15.07 14.22 14.38 1,023,691 +0.13(+0.91%)
Dec 15, 2023 13.79 14.37 13.59 14.25 1,082,107 +0.62(+4.55%)
Dec 14, 2023 13.70 13.86 13.61 13.63 526,825 +0.02(+0.15%)
Dec 13, 2023 13.31 13.65 13.15 13.61 624,173 +0.30(+2.25%)
Dec 12, 2023 13.46 13.51 13.23 13.31 621,693 -0.33(-2.42%)
Dec 11, 2023 13.65 13.67 13.33 13.64 478,305 -0.07(-0.51%)
Dec 08, 2023 13.70 13.83 13.51 13.71 331,580 +0.08(+0.59%)
Dec 07, 2023 13.96 13.96 13.52 13.63 778,156 -0.13(-0.94%)
Dec 06, 2023 13.75 14.10 13.66 13.76 443,327 +0.00(+0.00%)
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%)
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.