Financial News

Ardmore Shipping Corp (NY: ASC )

4.010 USD -0.030 (-0.74%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 4.200 4.290 4.020 4.040 556,338 -0.12(-2.88%)
Jun 11, 2021 4.230 4.300 4.130 4.160 514,949 -0.06(-1.42%)
Jun 10, 2021 4.330 4.330 4.220 4.220 241,531 -0.03(-0.71%)
Jun 09, 2021 4.320 4.340 4.250 4.250 152,777 -0.07(-1.62%)
Jun 08, 2021 4.280 4.390 4.250 4.320 170,745 +0.01(+0.23%)
Jun 07, 2021 4.320 4.400 4.280 4.310 345,896 +0.03(+0.70%)
Jun 04, 2021 4.460 4.500 4.280 4.280 277,405 -0.12(-2.73%)
Jun 03, 2021 4.580 4.640 4.370 4.400 301,410 -0.19(-4.14%)
Jun 02, 2021 4.720 4.720 4.590 4.590 264,711 -0.09(-1.92%)
Jun 01, 2021 4.580 4.720 4.540 4.680 264,318 +0.19(+4.23%)
May 28, 2021 4.350 4.560 4.340 4.490 327,312 +0.09(+2.05%)
May 27, 2021 4.510 4.590 4.340 4.400 404,536 -0.05(-1.12%)
May 26, 2021 4.550 4.620 4.450 4.450 280,100 -0.11(-2.41%)
May 25, 2021 4.880 4.940 4.550 4.560 290,218 -0.31(-6.37%)
May 24, 2021 5.030 5.075 4.870 4.870 131,398 -0.18(-3.56%)
May 21, 2021 4.780 5.130 4.750 5.050 412,474 +0.36(+7.68%)
May 20, 2021 4.630 4.750 4.525 4.690 255,528 +0.05(+1.08%)
May 19, 2021 4.660 4.750 4.560 4.640 192,656 -0.22(-4.53%)
May 18, 2021 4.840 4.970 4.750 4.860 273,322 +0.08(+1.67%)
May 17, 2021 4.670 4.840 4.560 4.780 202,008 +0.11(+2.36%)
May 14, 2021 4.700 4.770 4.650 4.670 140,108 -0.01(-0.21%)
May 13, 2021 4.500 4.700 4.470 4.680 300,987 +0.08(+1.74%)
May 12, 2021 4.690 4.710 4.550 4.600 275,720 -0.05(-1.08%)
May 11, 2021 4.480 4.740 4.350 4.650 247,058 +0.03(+0.65%)
May 10, 2021 4.550 4.840 4.540 4.620 437,025 +0.22(+5.00%)
May 07, 2021 4.490 4.640 4.335 4.400 308,311 -0.12(-2.65%)
May 06, 2021 4.370 4.560 4.190 4.520 439,347 +0.16(+3.67%)
May 05, 2021 4.240 4.420 4.010 4.360 451,815 +0.28(+6.86%)
May 04, 2021 4.260 4.380 4.080 4.080 361,172 -0.17(-4.00%)
May 03, 2021 3.940 4.250 3.910 4.250 281,270 +0.33(+8.42%)
Apr 30, 2021 4.010 4.090 3.850 3.920 363,800 -0.13(-3.21%)
Apr 29, 2021 4.200 4.290 3.980 4.050 452,231 +0.03(+0.75%)
Apr 28, 2021 3.870 4.050 3.850 4.020 174,739 +0.15(+3.88%)
Apr 27, 2021 3.970 3.980 3.810 3.870 518,054 -0.08(-2.03%)
Apr 26, 2021 3.910 4.040 3.880 3.950 303,127 +0.17(+4.50%)
Apr 23, 2021 3.740 3.860 3.720 3.780 152,500 +0.03(+0.80%)
Apr 22, 2021 3.890 4.000 3.720 3.750 567,842 -0.14(-3.60%)
Apr 21, 2021 3.900 4.035 3.855 3.890 253,058 -0.03(-0.77%)
Apr 20, 2021 4.130 4.150 3.800 3.920 396,666 -0.25(-6.00%)
Apr 19, 2021 3.970 4.190 3.930 4.170 292,329 +0.20(+5.04%)
Apr 16, 2021 3.910 4.160 3.910 3.970 424,000 +0.13(+3.39%)
Apr 15, 2021 3.950 3.990 3.790 3.840 216,518 -0.11(-2.78%)
Apr 14, 2021 3.780 4.055 3.780 3.950 202,025 +0.18(+4.77%)
Apr 13, 2021 3.870 3.892 3.720 3.770 287,136 -0.12(-3.08%)
Apr 12, 2021 4.110 4.130 3.840 3.890 263,938 -0.19(-4.66%)
Apr 09, 2021 4.210 4.250 4.070 4.080 181,500 -0.13(-3.09%)
Apr 08, 2021 4.270 4.320 4.170 4.210 173,381 -0.07(-1.64%)
Apr 07, 2021 4.350 4.380 4.245 4.280 197,034 -0.07(-1.61%)
Apr 06, 2021 4.490 4.570 4.320 4.350 258,176 -0.10(-2.25%)
Apr 05, 2021 4.560 4.650 4.370 4.450 177,794 -0.06(-1.33%)
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