Financial News

Ardmore Shipping Corp (NY: ASC )

17.60 -0.09 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.010 3.275 3.010 3.204 521,720 +0.21(+7.08%)
Jul 29, 2021 2.992 3.151 2.992 2.992 238,536 +0.04(+1.19%)
Jul 28, 2021 2.992 3.045 2.851 2.957 508,504 -0.01(-0.30%)
Jul 27, 2021 2.922 3.072 2.913 2.966 442,506 -0.22(-6.93%)
Jul 26, 2021 3.134 3.253 3.134 3.187 213,594 +0.05(+1.69%)
Jul 23, 2021 3.231 3.231 3.076 3.134 118,905 -0.05(-1.66%)
Jul 22, 2021 3.328 3.328 3.129 3.187 203,926 -0.15(-4.50%)
Jul 21, 2021 3.195 3.390 3.195 3.337 148,970 +0.19(+5.88%)
Jul 20, 2021 3.090 3.169 3.028 3.151 163,508 +0.07(+2.29%)
Jul 19, 2021 2.966 3.107 2.922 3.081 486,585 +0.02(+0.58%)
Jul 16, 2021 3.195 3.195 3.032 3.063 287,227 -0.10(-3.07%)
Jul 15, 2021 3.178 3.240 3.134 3.160 309,348 -0.05(-1.65%)
Jul 14, 2021 3.319 3.390 3.178 3.213 461,710 -0.09(-2.67%)
Jul 13, 2021 3.390 3.469 3.240 3.301 433,552 -0.11(-3.11%)
Jul 12, 2021 3.469 3.504 3.354 3.407 420,245 -0.11(-3.02%)
Jul 09, 2021 3.496 3.540 3.416 3.513 164,287 +0.04(+1.27%)
Jul 08, 2021 3.407 3.522 3.293 3.469 394,924 +0.07(+2.08%)
Jul 07, 2021 3.610 3.651 3.381 3.398 557,398 -0.25(-6.78%)
Jul 06, 2021 3.663 3.725 3.584 3.646 310,730 -0.03(-0.72%)
Jul 02, 2021 3.619 3.699 3.610 3.672 289,414 +0.10(+2.72%)
Jul 01, 2021 3.760 3.778 3.531 3.575 503,735 -0.15(-4.03%)
Jun 30, 2021 3.743 3.787 3.628 3.725 522,200 +0.04(+1.20%)
Jun 29, 2021 3.743 3.782 3.637 3.681 386,554 -0.08(-2.11%)
Jun 28, 2021 4.114 4.122 3.619 3.760 1,014,475 -0.30(-7.39%)
Jun 25, 2021 3.946 4.105 3.884 4.061 5,598,530 +0.18(+4.55%)
Jun 24, 2021 3.743 3.884 3.602 3.884 1,008,334 +0.16(+4.27%)
Jun 23, 2021 3.752 3.787 3.699 3.725 521,461 +0.04(+0.96%)
Jun 22, 2021 3.443 3.752 3.372 3.690 813,037 +0.26(+7.73%)
Jun 21, 2021 3.346 3.443 3.346 3.425 485,685 +0.10(+2.92%)
Jun 18, 2021 3.363 3.429 3.310 3.328 732,599 -0.13(-3.83%)
Jun 17, 2021 3.619 3.687 3.407 3.460 591,591 -0.14(-3.92%)
Jun 16, 2021 3.575 3.690 3.575 3.602 596,433 +0.03(+0.74%)
Jun 15, 2021 3.602 3.646 3.513 3.575 407,152 +0.01(+0.25%)
Jun 14, 2021 3.707 3.787 3.549 3.566 630,249 -0.11(-2.88%)
Jun 11, 2021 3.734 3.796 3.646 3.672 583,362 -0.05(-1.42%)
Jun 10, 2021 3.822 3.822 3.725 3.725 273,619 -0.03(-0.71%)
Jun 09, 2021 3.813 3.831 3.752 3.752 173,074 -0.06(-1.62%)
Jun 08, 2021 3.778 3.875 3.752 3.813 193,429 +0.01(+0.23%)
Jun 07, 2021 3.813 3.884 3.778 3.805 391,849 +0.03(+0.70%)
Jun 04, 2021 3.937 3.972 3.778 3.778 314,259 -0.11(-2.73%)
Jun 03, 2021 4.043 4.096 3.858 3.884 341,453 -0.17(-4.14%)
Jun 02, 2021 4.166 4.166 4.052 4.052 299,879 -0.08(-1.92%)
Jun 01, 2021 4.043 4.166 4.008 4.131 299,433 +0.17(+4.23%)
May 28, 2021 3.840 4.025 3.831 3.963 370,796 +0.08(+2.05%)
May 27, 2021 3.981 4.052 3.831 3.884 458,280 -0.04(-1.12%)
May 26, 2021 4.016 4.078 3.928 3.928 317,312 -0.10(-2.41%)
May 25, 2021 4.308 4.361 4.016 4.025 328,774 -0.27(-6.37%)
May 24, 2021 4.440 4.480 4.299 4.299 148,854 -0.16(-3.56%)
May 21, 2021 4.219 4.528 4.193 4.458 467,273 +0.32(+7.68%)
May 20, 2021 4.087 4.193 3.994 4.140 289,476 +0.04(+1.08%)
May 19, 2021 4.114 4.193 4.025 4.096 218,251 -0.19(-4.53%)
May 18, 2021 4.272 4.387 4.193 4.290 309,634 +0.07(+1.67%)
May 17, 2021 4.122 4.272 4.025 4.219 228,845 +0.10(+2.36%)
May 14, 2021 4.149 4.211 4.105 4.122 158,721 -0.01(-0.21%)
May 13, 2021 3.972 4.149 3.946 4.131 340,974 +0.07(+1.74%)
May 12, 2021 4.140 4.158 4.016 4.061 312,350 -0.04(-1.08%)
May 11, 2021 3.955 4.184 3.840 4.105 279,880 +0.03(+0.65%)
May 10, 2021 4.016 4.272 4.008 4.078 495,085 +0.19(+5.00%)
May 07, 2021 3.963 4.096 3.827 3.884 349,271 -0.11(-2.65%)
May 06, 2021 3.858 4.025 3.699 3.990 497,716 +0.14(+3.67%)
May 05, 2021 3.743 3.902 3.540 3.849 511,840 +0.25(+6.86%)
May 04, 2021 3.760 3.866 3.602 3.602 409,155 -0.15(-4.00%)
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