Financial News

Ardmore Shipping Corp (NY: ASC )

17.90 +0.30 (+1.70%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.919 3.919 3.681 3.831 336,253 -0.15(-3.77%)
Jun 29, 2020 3.760 3.981 3.716 3.981 324,549 +0.28(+7.64%)
Jun 26, 2020 3.787 3.787 3.668 3.699 502,760 -0.14(-3.68%)
Jun 25, 2020 3.822 3.893 3.716 3.840 254,765 +0.01(+0.23%)
Jun 24, 2020 3.972 3.972 3.725 3.831 459,106 -0.18(-4.41%)
Jun 23, 2020 4.096 4.105 3.999 4.008 346,594 -0.04(-1.09%)
Jun 22, 2020 4.087 4.158 4.000 4.052 272,134 -0.11(-2.75%)
Jun 19, 2020 4.343 4.409 4.096 4.166 461,751 -0.13(-3.08%)
Jun 18, 2020 4.308 4.484 4.237 4.299 617,327 +0.17(+4.06%)
Jun 17, 2020 4.246 4.246 4.031 4.131 377,915 -0.11(-2.70%)
Jun 16, 2020 4.528 4.537 4.214 4.246 266,174 -0.11(-2.43%)
Jun 15, 2020 4.105 4.537 4.105 4.352 314,456 +0.10(+2.28%)
Jun 12, 2020 4.219 4.281 4.061 4.255 315,499 +0.09(+2.12%)
Jun 11, 2020 4.458 4.579 4.034 4.166 450,560 -0.57(-12.10%)
Jun 10, 2020 5.349 5.389 4.696 4.740 392,488 -0.53(-10.05%)
Jun 09, 2020 5.182 5.349 4.846 5.270 351,337 +0.04(+0.84%)
Jun 08, 2020 5.049 5.279 4.934 5.226 330,110 +0.31(+6.28%)
Jun 05, 2020 5.014 5.067 4.776 4.917 506,725 +0.12(+2.58%)
Jun 04, 2020 4.864 4.873 4.670 4.793 312,321 -0.18(-3.55%)
Jun 03, 2020 4.917 5.111 4.820 4.970 252,701 +0.14(+2.93%)
Jun 02, 2020 4.979 4.979 4.625 4.829 664,431 -0.24(-4.70%)
Jun 01, 2020 5.199 5.301 5.040 5.067 204,080 -0.09(-1.71%)
May 29, 2020 5.182 5.252 4.996 5.155 380,865 -0.07(-1.35%)
May 28, 2020 5.526 5.588 5.182 5.226 367,089 -0.22(-4.05%)
May 27, 2020 5.738 5.773 5.076 5.446 836,686 -0.02(-0.32%)
May 26, 2020 4.714 5.499 4.577 5.464 2,625,341 +0.83(+17.90%)
May 22, 2020 4.414 4.648 4.246 4.634 305,190 +0.19(+4.37%)
May 21, 2020 4.458 4.569 4.414 4.440 278,449 -0.06(-1.37%)
May 20, 2020 4.175 4.652 4.175 4.502 441,526 +0.40(+9.68%)
May 19, 2020 4.211 4.285 4.096 4.105 207,114 -0.11(-2.52%)
May 18, 2020 4.405 4.449 4.184 4.211 321,523 -0.06(-1.45%)
May 15, 2020 4.166 4.356 4.114 4.272 245,262 +0.02(+0.41%)
May 14, 2020 4.440 4.449 4.122 4.255 356,845 -0.31(-6.77%)
May 13, 2020 4.458 4.599 4.233 4.564 558,997 +0.05(+1.17%)
May 12, 2020 4.731 4.731 4.502 4.511 216,685 -0.21(-4.49%)
May 11, 2020 5.023 5.023 4.493 4.723 842,093 -0.40(-7.76%)
May 08, 2020 5.270 5.270 4.970 5.120 633,265 -0.05(-1.02%)
May 07, 2020 5.040 5.173 4.811 5.173 651,612 +0.22(+4.46%)
May 06, 2020 5.340 5.411 4.811 4.952 1,078,525 -0.37(-6.97%)
May 05, 2020 5.491 5.605 4.864 5.323 1,579,303 -0.70(-11.58%)
May 04, 2020 5.623 6.064 5.393 6.020 578,963 +0.41(+7.23%)
May 01, 2020 5.667 5.839 5.446 5.614 556,684 -0.19(-3.34%)
Apr 30, 2020 5.844 6.029 5.482 5.808 1,057,336 -0.31(-5.05%)
Apr 29, 2020 6.417 6.532 5.844 6.117 1,072,789 -0.49(-7.48%)
Apr 28, 2020 6.885 6.991 6.214 6.612 873,883 +0.32(+5.05%)
Apr 27, 2020 6.003 6.356 5.835 6.294 1,034,911 +0.67(+11.93%)
Apr 24, 2020 5.393 5.711 5.305 5.623 725,026 +0.23(+4.26%)
Apr 23, 2020 5.641 5.685 5.076 5.393 791,186 -0.06(-1.13%)
Apr 22, 2020 5.605 5.605 5.248 5.455 712,845 +0.22(+4.22%)
Apr 21, 2020 5.129 5.517 5.120 5.235 1,074,662 +0.30(+6.08%)
Apr 20, 2020 4.855 5.014 4.652 4.934 1,369,775 +0.31(+6.68%)
Apr 17, 2020 4.590 4.696 4.484 4.625 242,430 +0.13(+2.95%)
Apr 16, 2020 4.255 4.502 4.149 4.493 370,089 +0.31(+7.38%)
Apr 15, 2020 4.272 4.484 4.166 4.184 203,124 -0.22(-5.01%)
Apr 14, 2020 4.493 4.573 4.237 4.405 198,196 +0.08(+1.84%)
Apr 13, 2020 4.590 4.784 4.281 4.325 203,695 -0.21(-4.67%)
Apr 09, 2020 4.219 4.555 4.016 4.537 241,864 +0.42(+10.30%)
Apr 08, 2020 4.219 4.361 4.052 4.114 296,052 +0.04(+0.87%)
Apr 07, 2020 4.396 4.405 3.937 4.078 507,319 -0.16(-3.75%)
Apr 06, 2020 4.069 4.317 3.972 4.237 303,266 +0.17(+4.12%)
Apr 03, 2020 4.140 4.140 3.884 4.069 390,155 -0.09(-2.12%)
Apr 02, 2020 4.608 4.767 3.989 4.158 682,366 -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