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 (%)
Jun 30, 2020 3.915 3.915 3.677 3.827 336,645 -0.15(-3.77%)
Jun 29, 2020 3.756 3.976 3.712 3.976 324,927 +0.28(+7.64%)
Jun 26, 2020 3.782 3.782 3.663 3.694 503,346 -0.14(-3.68%)
Jun 25, 2020 3.818 3.888 3.712 3.835 255,062 +0.01(+0.23%)
Jun 24, 2020 3.968 3.968 3.721 3.827 459,641 -0.18(-4.41%)
Jun 23, 2020 4.091 4.100 3.994 4.003 346,998 -0.04(-1.09%)
Jun 22, 2020 4.082 4.153 3.995 4.047 272,451 -0.11(-2.75%)
Jun 19, 2020 4.338 4.404 4.091 4.162 462,289 -0.13(-3.08%)
Jun 18, 2020 4.303 4.479 4.232 4.294 618,047 +0.17(+4.06%)
Jun 17, 2020 4.241 4.241 4.026 4.126 378,356 -0.11(-2.70%)
Jun 16, 2020 4.523 4.532 4.209 4.241 266,484 -0.11(-2.43%)
Jun 15, 2020 4.100 4.532 4.100 4.347 314,823 +0.10(+2.28%)
Jun 12, 2020 4.215 4.276 4.056 4.250 315,867 +0.09(+2.12%)
Jun 11, 2020 4.453 4.573 4.029 4.162 451,085 -0.57(-12.10%)
Jun 10, 2020 5.343 5.383 4.691 4.735 392,946 -0.53(-10.05%)
Jun 09, 2020 5.176 5.343 4.841 5.264 351,747 +0.04(+0.84%)
Jun 08, 2020 5.043 5.273 4.929 5.220 330,495 +0.31(+6.28%)
Jun 05, 2020 5.008 5.061 4.770 4.911 507,316 +0.12(+2.58%)
Jun 04, 2020 4.858 4.867 4.664 4.788 312,685 -0.18(-3.55%)
Jun 03, 2020 4.911 5.105 4.814 4.964 252,995 +0.14(+2.93%)
Jun 02, 2020 4.973 4.973 4.620 4.823 665,206 -0.24(-4.70%)
Jun 01, 2020 5.193 5.295 5.035 5.061 204,318 -0.09(-1.71%)
May 29, 2020 5.176 5.246 4.990 5.149 381,309 -0.07(-1.35%)
May 28, 2020 5.519 5.581 5.176 5.220 367,516 -0.22(-4.05%)
May 27, 2020 5.731 5.766 5.070 5.440 837,661 -0.02(-0.32%)
May 26, 2020 4.708 5.493 4.572 5.458 2,628,401 +0.83(+17.90%)
May 22, 2020 4.408 4.642 4.241 4.629 305,546 +0.19(+4.37%)
May 21, 2020 4.453 4.564 4.408 4.435 278,774 -0.06(-1.37%)
May 20, 2020 4.170 4.647 4.170 4.497 442,041 +0.40(+9.68%)
May 19, 2020 4.206 4.280 4.091 4.100 207,355 -0.11(-2.52%)
May 18, 2020 4.400 4.444 4.179 4.206 321,898 -0.06(-1.45%)
May 15, 2020 4.162 4.351 4.109 4.267 245,548 +0.02(+0.41%)
May 14, 2020 4.435 4.444 4.118 4.250 357,261 -0.31(-6.77%)
May 13, 2020 4.453 4.594 4.228 4.558 559,649 +0.05(+1.17%)
May 12, 2020 4.726 4.726 4.497 4.505 216,938 -0.21(-4.49%)
May 11, 2020 5.017 5.017 4.488 4.717 843,075 -0.40(-7.76%)
May 08, 2020 5.264 5.264 4.964 5.114 634,003 -0.05(-1.02%)
May 07, 2020 5.035 5.167 4.805 5.167 652,371 +0.22(+4.46%)
May 06, 2020 5.334 5.405 4.805 4.946 1,079,782 -0.37(-6.97%)
May 05, 2020 5.484 5.599 4.858 5.317 1,581,144 -0.70(-11.58%)
May 04, 2020 5.616 6.057 5.387 6.013 579,638 +0.41(+7.23%)
May 01, 2020 5.660 5.832 5.440 5.608 557,333 -0.19(-3.34%)
Apr 30, 2020 5.837 6.022 5.475 5.802 1,058,568 -0.31(-5.05%)
Apr 29, 2020 6.410 6.525 5.837 6.110 1,074,039 -0.49(-7.48%)
Apr 28, 2020 6.877 6.983 6.207 6.604 874,902 +0.32(+5.05%)
Apr 27, 2020 5.996 6.348 5.828 6.287 1,036,117 +0.67(+11.93%)
Apr 24, 2020 5.387 5.705 5.299 5.616 725,871 +0.23(+4.26%)
Apr 23, 2020 5.634 5.678 5.070 5.387 792,108 -0.06(-1.13%)
Apr 22, 2020 5.599 5.599 5.242 5.449 713,676 +0.22(+4.22%)
Apr 21, 2020 5.123 5.511 5.114 5.228 1,075,914 +0.30(+6.08%)
Apr 20, 2020 4.849 5.008 4.647 4.929 1,371,371 +0.31(+6.68%)
Apr 17, 2020 4.585 4.691 4.479 4.620 242,713 +0.13(+2.95%)
Apr 16, 2020 4.250 4.497 4.144 4.488 370,521 +0.31(+7.38%)
Apr 15, 2020 4.267 4.479 4.162 4.179 203,360 -0.22(-5.01%)
Apr 14, 2020 4.488 4.567 4.232 4.400 198,427 +0.08(+1.84%)
Apr 13, 2020 4.585 4.779 4.276 4.320 203,932 -0.21(-4.67%)
Apr 09, 2020 4.215 4.550 4.012 4.532 242,146 +0.42(+10.30%)
Apr 08, 2020 4.215 4.356 4.047 4.109 296,397 +0.04(+0.87%)
Apr 07, 2020 4.391 4.400 3.932 4.073 507,910 -0.16(-3.75%)
Apr 06, 2020 4.065 4.311 3.968 4.232 303,619 +0.17(+4.12%)
Apr 03, 2020 4.135 4.135 3.880 4.065 390,609 -0.09(-2.12%)
Apr 02, 2020 4.602 4.761 3.984 4.153 683,162 -0.47(-10.11%)
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