Financial News

Ardmore Shipping Corp (NY: ASC )

17.81 +0.21 (+1.19%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.068 3.077 3.007 3.077 109,780 +0.01(+0.29%)
Aug 30, 2021 3.007 3.095 2.945 3.068 252,066 +0.07(+2.35%)
Aug 27, 2021 2.857 3.007 2.848 2.998 354,259 +0.14(+4.94%)
Aug 26, 2021 2.910 2.980 2.813 2.857 209,910 -0.04(-1.52%)
Aug 25, 2021 2.874 2.940 2.846 2.901 306,608 +0.03(+0.92%)
Aug 24, 2021 2.883 2.901 2.848 2.874 195,082 +0.04(+1.56%)
Aug 23, 2021 2.857 2.882 2.821 2.830 117,743 +0.05(+1.90%)
Aug 20, 2021 2.821 2.839 2.707 2.777 548,463 -0.01(-0.32%)
Aug 19, 2021 2.866 2.867 2.716 2.786 409,696 -0.03(-0.94%)
Aug 18, 2021 2.848 2.887 2.795 2.813 94,518 -0.02(-0.62%)
Aug 17, 2021 2.866 2.883 2.786 2.830 147,420 +0.00(+0.00%)
Aug 16, 2021 2.821 2.866 2.795 2.830 144,311 -0.01(-0.31%)
Aug 13, 2021 2.910 2.988 2.821 2.839 123,084 -0.07(-2.42%)
Aug 12, 2021 2.998 3.015 2.910 2.910 120,214 -0.13(-4.35%)
Aug 11, 2021 2.901 3.051 2.901 3.042 167,476 +0.11(+3.92%)
Aug 10, 2021 2.857 2.945 2.786 2.927 151,568 +0.11(+3.75%)
Aug 09, 2021 2.954 2.985 2.821 2.821 255,788 -0.12(-4.19%)
Aug 06, 2021 2.901 2.954 2.848 2.945 136,076 +0.08(+2.77%)
Aug 05, 2021 2.874 2.945 2.848 2.866 165,572 +0.02(+0.62%)
Aug 04, 2021 2.998 2.998 2.848 2.848 318,250 -0.17(-5.56%)
Aug 03, 2021 3.086 3.095 3.007 3.015 368,494 -0.07(-2.29%)
Aug 02, 2021 3.201 3.218 3.026 3.086 193,059 -0.11(-3.58%)
Jul 30, 2021 3.007 3.271 3.007 3.201 522,328 +0.21(+7.08%)
Jul 29, 2021 2.989 3.148 2.989 2.989 238,814 +0.04(+1.19%)
Jul 28, 2021 2.989 3.042 2.848 2.954 509,097 -0.01(-0.30%)
Jul 27, 2021 2.918 3.068 2.910 2.963 443,022 -0.22(-6.93%)
Jul 26, 2021 3.130 3.249 3.130 3.183 213,843 +0.05(+1.69%)
Jul 23, 2021 3.227 3.227 3.073 3.130 119,044 -0.05(-1.66%)
Jul 22, 2021 3.324 3.324 3.126 3.183 204,163 -0.15(-4.50%)
Jul 21, 2021 3.192 3.386 3.192 3.333 149,144 +0.19(+5.88%)
Jul 20, 2021 3.086 3.165 3.024 3.148 163,698 +0.07(+2.29%)
Jul 19, 2021 2.963 3.104 2.918 3.077 487,153 +0.02(+0.58%)
Jul 16, 2021 3.192 3.192 3.029 3.059 287,562 -0.10(-3.07%)
Jul 15, 2021 3.174 3.236 3.130 3.156 309,709 -0.05(-1.65%)
Jul 14, 2021 3.315 3.386 3.174 3.209 462,248 -0.09(-2.67%)
Jul 13, 2021 3.386 3.465 3.236 3.298 434,057 -0.11(-3.11%)
Jul 12, 2021 3.465 3.500 3.350 3.403 420,735 -0.11(-3.02%)
Jul 09, 2021 3.492 3.536 3.412 3.509 164,479 +0.04(+1.27%)
Jul 08, 2021 3.403 3.518 3.289 3.465 395,384 +0.07(+2.08%)
Jul 07, 2021 3.606 3.647 3.377 3.395 558,048 -0.25(-6.78%)
Jul 06, 2021 3.659 3.721 3.580 3.641 311,092 -0.03(-0.72%)
Jul 02, 2021 3.615 3.694 3.606 3.668 289,752 +0.10(+2.72%)
Jul 01, 2021 3.756 3.774 3.527 3.571 504,322 -0.15(-4.03%)
Jun 30, 2021 3.738 3.782 3.624 3.721 522,809 +0.04(+1.20%)
Jun 29, 2021 3.738 3.778 3.633 3.677 387,005 -0.08(-2.11%)
Jun 28, 2021 4.109 4.118 3.615 3.756 1,015,658 -0.30(-7.39%)
Jun 25, 2021 3.941 4.100 3.879 4.056 5,605,056 +0.18(+4.55%)
Jun 24, 2021 3.738 3.879 3.597 3.879 1,009,509 +0.16(+4.27%)
Jun 23, 2021 3.747 3.782 3.694 3.721 522,069 +0.04(+0.96%)
Jun 22, 2021 3.439 3.747 3.368 3.686 813,984 +0.26(+7.73%)
Jun 21, 2021 3.342 3.439 3.342 3.421 486,251 +0.10(+2.92%)
Jun 18, 2021 3.359 3.425 3.306 3.324 733,453 -0.13(-3.83%)
Jun 17, 2021 3.615 3.683 3.403 3.456 592,280 -0.14(-3.92%)
Jun 16, 2021 3.571 3.686 3.571 3.597 597,128 +0.03(+0.74%)
Jun 15, 2021 3.597 3.641 3.509 3.571 407,627 +0.01(+0.25%)
Jun 14, 2021 3.703 3.782 3.544 3.562 630,984 -0.11(-2.88%)
Jun 11, 2021 3.730 3.791 3.641 3.668 584,042 -0.05(-1.42%)
Jun 10, 2021 3.818 3.818 3.721 3.721 273,938 -0.03(-0.71%)
Jun 09, 2021 3.809 3.826 3.747 3.747 173,275 -0.06(-1.62%)
Jun 08, 2021 3.774 3.871 3.747 3.809 193,654 +0.01(+0.23%)
Jun 07, 2021 3.809 3.879 3.774 3.800 392,306 +0.03(+0.70%)
Jun 04, 2021 3.932 3.968 3.774 3.774 314,625 -0.11(-2.73%)
Jun 03, 2021 4.038 4.091 3.853 3.879 341,851 -0.17(-4.14%)
Jun 02, 2021 4.162 4.162 4.047 4.047 300,228 -0.08(-1.92%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback