Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	11.82	11.99	11.64	11.87	563,646	+0.19(+1.65%)
Jun 29, 2023	11.52	11.86	11.45	11.67	513,608	+0.19(+1.67%)
Jun 28, 2023	11.26	11.49	11.14	11.48	536,041	+0.17(+1.53%)
Jun 27, 2023	11.53	11.63	11.27	11.31	713,176	-0.17(-1.51%)
Jun 26, 2023	12.00	12.06	11.47	11.48	691,183	-0.61(-5.01%)
Jun 23, 2023	11.98	12.10	11.79	12.09	1,116,463	+0.15(+1.29%)
Jun 22, 2023	11.99	12.04	11.79	11.93	333,665	-0.14(-1.19%)
Jun 21, 2023	12.01	12.17	11.94	12.08	469,448	+0.06(+0.48%)
Jun 20, 2023	12.16	12.16	11.66	12.02	585,092	-0.14(-1.19%)
Jun 16, 2023	12.39	12.43	11.96	12.16	631,190	-0.12(-0.94%)
Jun 15, 2023	12.19	12.32	11.96	12.28	543,547	-0.40(-3.18%)
May 08, 2023	12.71	12.83	12.37	12.68	743,123	+0.13(+1.04%)
May 05, 2023	12.65	13.00	12.51	12.55	672,184	+0.25(+2.06%)
May 04, 2023	12.40	12.54	12.02	12.30	1,100,901	-0.27(-2.16%)
May 03, 2023	12.90	13.01	12.41	12.57	723,922	-0.22(-1.68%)
May 02, 2023	13.39	13.44	12.77	12.79	1,026,759	-0.77(-5.66%)
May 01, 2023	14.07	14.07	13.26	13.55	968,012	-0.20(-1.43%)
Apr 28, 2023	13.26	13.84	13.15	13.75	924,760	+0.26(+1.94%)
Apr 27, 2023	13.53	13.58	13.23	13.49	656,373	-0.01(-0.07%)
Apr 26, 2023	14.37	14.43	13.43	13.50	744,302	-0.88(-6.12%)
Apr 25, 2023	14.86	15.04	14.28	14.38	725,865	-0.29(-1.98%)
Apr 24, 2023	14.27	14.80	14.14	14.67	755,346	+0.40(+2.82%)
Apr 21, 2023	14.81	14.81	14.16	14.27	641,109	-0.48(-3.24%)
Apr 20, 2023	15.18	15.37	14.60	14.74	606,403	-0.62(-4.02%)
Apr 19, 2023	15.66	15.81	15.06	15.36	906,256	-0.45(-2.84%)
Apr 18, 2023	15.75	16.07	15.46	15.81	1,032,638	+0.23(+1.50%)
Apr 17, 2023	14.42	15.70	14.42	15.58	1,483,962	+1.31(+9.19%)
Apr 14, 2023	14.09	14.36	13.97	14.27	406,514	+0.16(+1.13%)
Apr 13, 2023	13.66	14.27	13.63	14.11	552,531	+0.46(+3.36%)
Apr 12, 2023	13.57	13.74	13.38	13.65	261,671	+0.09(+0.69%)
Apr 11, 2023	13.53	13.78	13.41	13.55	629,030	+0.03(+0.21%)
Apr 10, 2023	13.39	13.78	13.19	13.53	381,813	+0.23(+1.76%)
Apr 06, 2023	13.65	13.67	13.22	13.29	528,428	-0.35(-2.54%)
Apr 05, 2023	13.41	13.68	13.09	13.64	612,666	+0.12(+0.90%)
Apr 04, 2023	13.48	13.62	13.04	13.52	1,323,675	+0.09(+0.70%)
Apr 03, 2023	13.57	13.75	12.92	13.42	1,071,938	-0.50(-3.56%)
Mar 31, 2023	13.85	14.01	13.69	13.92	777,257	+0.13(+0.95%)
Mar 30, 2023	14.58	14.68	13.59	13.79	950,400	-0.60(-4.16%)
Mar 29, 2023	14.62	14.73	14.27	14.39	994,881	-0.15(-1.03%)
Mar 28, 2023	14.28	14.86	14.28	14.54	1,010,523	+0.37(+2.58%)
Mar 27, 2023	14.18	14.28	13.77	14.17	653,193	+0.16(+1.14%)
Mar 24, 2023	13.69	14.02	13.65	14.01	698,656	+0.05(+0.34%)
Mar 23, 2023	14.47	14.81	13.76	13.97	1,536,021	-0.28(-1.97%)
Mar 22, 2023	14.57	14.69	14.20	14.25	924,304	-0.44(-3.00%)
Mar 21, 2023	14.71	15.15	14.53	14.69	1,061,771	+0.69(+4.95%)
Mar 20, 2023	13.64	14.25	13.57	13.99	780,304	+0.31(+2.26%)
Mar 17, 2023	14.06	14.42	13.54	13.69	862,182	-0.52(-3.69%)
Mar 16, 2023	14.34	14.48	13.84	14.21	1,015,572	-0.23(-1.62%)
Mar 15, 2023	15.16	15.17	14.17	14.44	1,300,839	-1.39(-8.75%)
Mar 14, 2023	15.60	16.26	15.57	15.83	1,035,150	+0.39(+2.55%)
Mar 13, 2023	15.30	15.95	14.56	15.44	1,660,649	-0.81(-4.96%)
Mar 10, 2023	16.62	16.95	16.10	16.24	969,138	-0.37(-2.25%)
Mar 09, 2023	17.33	17.36	16.61	16.62	837,233	-0.76(-4.36%)
Mar 08, 2023	17.25	17.74	17.05	17.37	823,387	+0.30(+1.75%)
Mar 07, 2023	16.81	17.11	16.49	17.07	755,715	+0.31(+1.84%)
Mar 06, 2023	17.09	17.10	16.64	16.76	1,188,853	-0.25(-1.48%)
Mar 03, 2023	17.48	17.50	16.92	17.02	1,156,874	-0.38(-2.21%)
Mar 02, 2023	17.35	17.71	17.02	17.40	1,306,371	+0.06(+0.32%)
Mar 01, 2023	17.50	18.16	17.19	17.35	1,876,651	+0.36(+2.09%)
Feb 28, 2023	17.22	17.60	16.99	16.99	1,335,778	-0.21(-1.20%)
Feb 27, 2023	16.84	17.47	16.77	17.20	970,035	+0.44(+2.63%)
Feb 24, 2023	16.56	17.05	16.46	16.76	1,046,405	+0.08(+0.49%)
Feb 23, 2023	16.46	17.15	16.45	16.67	1,395,537	+0.48(+2.99%)
Feb 22, 2023	16.39	16.77	15.96	16.19	1,487,847	-0.34(-2.04%)
Feb 21, 2023	16.44	16.97	16.19	16.53	1,530,379	+0.09(+0.56%)
Feb 17, 2023	17.02	17.12	16.23	16.44	971,489	-0.59(-3.49%)
Feb 16, 2023	17.17	17.53	17.02	17.03	1,738,090	-0.26(-1.48%)
Feb 15, 2023	16.70	17.34	16.30	17.29	2,130,739	+0.65(+3.90%)
Feb 14, 2023	15.56	16.89	15.29	16.64	3,148,768	+1.47(+9.69%)
Feb 13, 2023	14.80	15.30	14.53	15.17	1,460,191	+0.41(+2.78%)
Feb 10, 2023	15.34	15.44	14.57	14.76	967,956	-0.55(-3.58%)
Feb 09, 2023	14.48	15.46	14.23	15.30	1,851,037	+0.89(+6.14%)
Feb 08, 2023	14.97	15.04	14.27	14.42	897,679	-0.50(-3.37%)
Feb 07, 2023	14.24	14.93	14.15	14.92	1,417,187	+0.84(+5.97%)
Feb 06, 2023	13.79	14.28	13.76	14.08	1,226,818	+0.37(+2.66%)
Feb 03, 2023	13.21	13.82	13.21	13.71	754,889	+0.48(+3.66%)
Feb 02, 2023	13.70	13.86	12.95	13.23	862,786	-0.51(-3.72%)
Feb 01, 2023	13.38	14.05	13.25	13.74	992,456	+0.37(+2.73%)
Jan 31, 2023	12.65	13.50	12.41	13.38	1,428,750	+0.65(+5.09%)
Jan 30, 2023	12.78	12.99	12.66	12.73	763,223	-0.12(-0.92%)
Jan 27, 2023	12.27	12.95	12.19	12.85	1,161,730	+0.60(+4.92%)
Jan 26, 2023	12.64	12.64	11.89	12.24	651,342	-0.28(-2.26%)
Jan 25, 2023	12.42	12.59	11.84	12.53	804,616	+0.01(+0.07%)
Jan 24, 2023	11.88	12.84	11.76	12.52	1,807,764	+0.67(+5.62%)
Jan 23, 2023	12.54	12.60	11.82	11.85	1,072,870	-0.79(-6.21%)
Jan 20, 2023	12.66	12.77	12.47	12.64	335,020	+0.21(+1.69%)
Jan 19, 2023	12.38	12.55	12.13	12.43	425,206	-0.01(-0.07%)
Jan 18, 2023	12.98	13.14	12.44	12.44	596,894	-0.55(-4.22%)
Jan 17, 2023	12.97	13.30	12.76	12.98	1,317,154	+0.11(+0.85%)
Jan 13, 2023	12.70	12.93	12.41	12.87	733,527	+0.35(+2.77%)
Jan 12, 2023	11.96	12.63	11.94	12.53	714,287	+0.64(+5.38%)
Jan 11, 2023	12.46	12.69	11.89	11.89	717,715	-0.56(-4.48%)
Jan 10, 2023	12.03	12.59	11.95	12.45	719,819	+0.34(+2.79%)
Jan 09, 2023	12.78	12.92	12.10	12.11	595,156	-0.52(-4.12%)
Jan 06, 2023	12.51	12.91	12.35	12.63	803,473	+0.36(+2.90%)
Jan 05, 2023	12.09	12.35	11.96	12.27	818,516	+0.24(+1.97%)
Jan 04, 2023	12.56	12.68	11.88	12.03	1,385,556	-0.72(-5.66%)
Jan 03, 2023	13.15	13.24	12.57	12.76	734,234	-0.40(-3.05%)
Dec 30, 2022	12.78	13.28	12.72	13.16	597,846	+0.33(+2.56%)
Dec 29, 2022	12.56	13.08	12.38	12.83	419,866	+0.26(+2.03%)
Dec 28, 2022	13.28	13.28	12.57	12.57	486,454	-0.81(-6.07%)
Dec 27, 2022	13.33	13.42	13.13	13.39	398,188	+0.13(+0.96%)
Dec 23, 2022	13.32	13.45	13.03	13.26	388,545	+0.05(+0.35%)
Dec 22, 2022	13.57	13.69	12.84	13.21	622,076	-0.36(-2.63%)
Dec 21, 2022	13.70	13.80	12.84	13.57	1,057,874	-0.26(-1.85%)
Dec 20, 2022	13.38	14.12	13.38	13.82	1,014,484	+0.47(+3.56%)
Dec 19, 2022	13.54	13.66	13.15	13.35	594,873	-0.19(-1.42%)
Dec 16, 2022	13.58	13.86	13.40	13.54	1,294,518	-0.20(-1.46%)
Dec 15, 2022	13.93	14.03	13.55	13.74	567,701	-0.09(-0.66%)
Dec 14, 2022	14.04	14.15	13.49	13.83	704,094	-0.12(-0.85%)
Dec 13, 2022	14.15	14.20	13.55	13.95	851,974	+0.08(+0.59%)
Dec 12, 2022	13.25	14.00	13.19	13.87	1,320,524	+0.64(+4.83%)
Dec 09, 2022	13.40	13.68	13.15	13.23	721,148	-0.20(-1.50%)
Dec 08, 2022	12.90	13.76	12.90	13.43	844,809	+0.78(+6.13%)
Dec 07, 2022	13.19	13.27	12.27	12.66	1,416,481	-0.63(-4.74%)
Dec 06, 2022	13.88	14.26	13.06	13.29	1,144,665	-0.59(-4.28%)
Dec 05, 2022	14.76	14.90	13.86	13.88	1,177,620	-0.73(-5.00%)
Dec 02, 2022	13.70	14.78	13.65	14.61	1,153,755	+0.79(+5.75%)
Dec 01, 2022	13.87	14.12	13.49	13.82	1,593,266	+0.05(+0.33%)
Nov 30, 2022	13.94	14.04	13.52	13.77	742,889	-0.02(-0.13%)
Nov 29, 2022	13.73	14.25	13.68	13.79	922,667	+0.44(+3.28%)
Nov 28, 2022	13.79	14.11	13.29	13.35	856,091	-0.53(-3.82%)
Nov 25, 2022	13.21	14.23	13.17	13.88	879,717	+0.67(+5.05%)
Nov 23, 2022	13.72	13.91	13.19	13.21	771,858	-0.62(-4.49%)
Nov 22, 2022	13.74	14.01	13.47	13.83	811,016	+0.25(+1.81%)
Nov 21, 2022	13.56	13.65	13.04	13.59	994,020	+0.05(+0.40%)
Nov 18, 2022	12.68	13.57	12.34	13.53	1,082,920	+0.77(+6.01%)
Nov 17, 2022	12.36	12.81	12.35	12.77	799,313	+0.20(+1.60%)
Nov 16, 2022	12.79	12.85	12.35	12.56	666,396	-0.23(-1.78%)
Nov 15, 2022	12.62	12.91	12.30	12.79	903,582	+0.44(+3.55%)
Nov 14, 2022	12.45	12.69	12.27	12.35	1,003,050	+0.09(+0.74%)
Nov 11, 2022	12.65	12.66	12.13	12.26	518,222	-0.16(-1.25%)
Nov 10, 2022	12.61	12.68	12.11	12.42	645,985	+0.11(+0.89%)
Nov 09, 2022	12.83	12.89	12.17	12.31	919,526	-0.63(-4.87%)
Nov 08, 2022	12.61	13.01	12.57	12.94	1,092,091	+0.41(+3.28%)
Nov 07, 2022	13.04	13.04	12.47	12.53	890,115	-0.28(-2.21%)
Nov 04, 2022	13.08	13.10	12.58	12.81	748,607	+0.10(+0.79%)
Nov 03, 2022	12.45	12.97	12.33	12.71	1,156,138	+0.24(+1.90%)
Nov 02, 2022	12.96			12.47	1,499,151	-0.13(-1.02%)
Nov 01, 2022	12.45	12.81	12.12	12.60	1,188,663	+0.25(+2.00%)
Oct 31, 2022	11.68	12.43	11.68	12.35	941,176	+0.53(+4.48%)
Oct 28, 2022	11.79	11.91	11.45	11.82	686,869	+0.08(+0.70%)
Oct 27, 2022	11.51	12.03	11.24	11.74	694,522	+0.12(+1.02%)
Oct 26, 2022	11.54	11.79	11.20	11.62	767,861	+0.18(+1.60%)
Oct 25, 2022	10.41	11.46	10.41	11.44	1,312,676	+1.07(+10.30%)
Oct 24, 2022	10.67	10.67	10.15	10.37	590,056	-0.30(-2.82%)
Oct 21, 2022	10.46	10.83	10.34	10.67	555,486	+0.24(+2.27%)
Oct 20, 2022	10.82	10.88	10.37	10.44	661,896	-0.42(-3.87%)
Oct 19, 2022	10.71	10.99	10.52	10.86	1,000,544	+0.26(+2.41%)
Oct 18, 2022	10.32	10.61	9.971	10.60	1,019,200	+0.52(+5.16%)
Oct 17, 2022	9.542	10.21	9.423	10.08	1,748,817	+0.49(+5.14%)
Oct 14, 2022	9.140	9.615	9.127	9.588	873,896	+0.55(+6.06%)
Oct 13, 2022	8.638	9.049	8.601	9.040	428,860	+0.33(+3.77%)
Oct 12, 2022	8.464	8.729	8.264	8.711	294,716	+0.20(+2.36%)
Oct 11, 2022	8.300	8.574	8.163	8.510	311,717	+0.08(+0.98%)
Oct 10, 2022	8.693	8.802	8.318	8.428	498,518	-0.27(-3.15%)
Oct 07, 2022	8.574	8.848	8.483	8.702	383,169	+0.14(+1.60%)
Oct 06, 2022	8.437	8.702	8.325	8.565	349,787	+0.12(+1.41%)
Oct 05, 2022	8.291	8.501	7.999	8.446	596,007	+0.05(+0.54%)
Oct 04, 2022	8.684	8.755	8.300	8.401	567,855	-0.16(-1.81%)
Oct 03, 2022	8.556	8.711	8.483	8.556	1,114,729	+0.22(+2.63%)
Sep 30, 2022	8.309	8.583	8.309	8.337	595,233	+0.05(+0.55%)
Sep 29, 2022	8.647	8.707	7.990	8.291	957,655	-0.44(-5.02%)
Sep 28, 2022	8.976	8.976	8.437	8.729	512,877	-0.03(-0.31%)
Sep 27, 2022	8.574	8.839	8.464	8.757	601,868	+0.29(+3.45%)
Sep 26, 2022	8.200	8.656	8.054	8.464	793,492	+0.11(+1.31%)
Sep 23, 2022	9.195	9.195	8.291	8.355	1,063,196	-1.06(-11.25%)
Sep 22, 2022	9.232	9.597	9.227	9.414	603,520	+0.23(+2.49%)
Sep 21, 2022	9.505	9.569	9.095	9.186	722,256	-0.18(-1.95%)
Sep 20, 2022	9.533	9.679	9.286	9.368	1,132,180	-0.16(-1.72%)
Sep 19, 2022	8.903	9.550	8.889	9.533	1,229,783	+0.40(+4.40%)
Sep 16, 2022	9.405	9.451	8.839	9.131	1,132,051	+0.00(+0.00%)
Sep 15, 2022	9.259	9.286	8.958	9.131	729,925	-0.23(-2.44%)
Sep 14, 2022	9.268	9.647	9.158	9.359	1,181,978	+0.22(+2.40%)
Sep 13, 2022	8.985	9.312	8.675	9.140	1,099,009	+0.09(+1.01%)
Sep 12, 2022	9.076	9.168	8.793	9.049	904,434	+0.05(+0.61%)
Sep 09, 2022	8.894	9.158	8.885	8.994	687,561	+0.16(+1.76%)
Sep 08, 2022	8.711	8.866	8.638	8.839	378,713	+0.16(+1.79%)
Sep 07, 2022	8.967	8.980	8.510	8.684	872,438	-0.37(-4.13%)
Sep 06, 2022	9.204	9.241	8.821	9.058	1,223,955	-0.01(-0.10%)
Sep 02, 2022	8.702	9.113	8.574	9.067	751,210	+0.53(+6.20%)
Sep 01, 2022	8.738	8.748	8.401	8.538	740,920	-0.26(-3.01%)
Aug 31, 2022	8.437	8.875	8.401	8.802	870,462	+0.26(+3.10%)
Aug 30, 2022	9.058	9.058	8.318	8.538	824,358	-0.56(-6.12%)
Aug 29, 2022	8.784	9.232	8.766	9.095	933,247	+0.24(+2.68%)
Aug 26, 2022	8.848	8.875	8.538	8.857	488,249	-0.02(-0.21%)
Aug 25, 2022	8.894	8.894	8.629	8.875	495,301	+0.11(+1.25%)
Aug 24, 2022	8.866	8.885	8.464	8.766	834,290	-0.12(-1.34%)
Aug 23, 2022	9.368	9.396	8.830	8.885	1,045,699	-0.26(-2.80%)
Aug 22, 2022	9.168	9.460	9.095	9.140	1,132,907	+0.06(+0.70%)
Aug 19, 2022	8.848	9.168	8.711	9.076	905,178	+0.13(+1.43%)
Aug 18, 2022	8.894	9.106	8.684	8.948	1,001,597	+0.18(+2.08%)
Aug 17, 2022	8.665	8.939	8.501	8.766	549,780	+0.12(+1.37%)
Aug 16, 2022	8.729	8.811	8.528	8.647	395,370	-0.05(-0.63%)
Aug 15, 2022	8.565	8.734	8.044	8.702	1,009,333	-0.06(-0.73%)
Aug 12, 2022	8.757	8.839	8.547	8.766	557,545	-0.06(-0.72%)
Aug 11, 2022	8.565	8.976	8.556	8.830	791,080	+0.29(+3.42%)
Aug 10, 2022	8.401	8.629	8.012	8.538	1,383,378	+0.02(+0.21%)
Aug 09, 2022	8.044	8.519	7.862	8.519	1,204,381	+0.54(+6.75%)
Aug 08, 2022	7.780	8.118	7.688	7.981	582,067	+0.21(+2.70%)
Aug 05, 2022	7.451	7.898	7.378	7.771	514,347	+0.16(+2.04%)
Aug 04, 2022	7.798	7.853	7.597	7.615	494,082	-0.18(-2.34%)
Aug 03, 2022	8.209	8.209	7.729	7.798	551,155	-0.30(-3.72%)
Aug 02, 2022	7.907	8.154	7.853	8.099	1,214,698	+0.25(+3.14%)
Aug 01, 2022	7.624	8.008	7.579	7.853	1,596,600	+0.41(+5.52%)
Jul 29, 2022	7.752	7.871	7.405	7.442	894,438	-0.18(-2.40%)
Jul 28, 2022	7.771	7.907	7.232	7.624	893,858	-0.14(-1.76%)
Jul 27, 2022	7.880	7.981	7.474	7.761	842,033	+0.01(+0.12%)
Jul 26, 2022	7.497	7.789	7.398	7.752	576,062	+0.38(+5.20%)
Jul 25, 2022	7.195	7.442	7.095	7.369	469,543	+0.22(+3.07%)
Jul 22, 2022	7.506	7.551	7.067	7.150	411,705	-0.36(-4.74%)
Jul 21, 2022	7.497	7.615	7.216	7.506	486,811	-0.01(-0.12%)
Jul 20, 2022	7.287	7.542	7.188	7.515	678,614	+0.22(+3.00%)
Jul 19, 2022	6.702	7.426	6.684	7.296	1,091,424	+0.65(+9.75%)
Jul 18, 2022	6.492	6.739	6.447	6.647	503,825	+0.23(+3.56%)
Jul 15, 2022	6.401	6.474	6.163	6.419	446,739	+0.15(+2.33%)
Jul 14, 2022	6.145	6.282	5.999	6.273	429,567	-0.05(-0.72%)
Jul 13, 2022	5.953	6.383	5.953	6.319	449,148	+0.26(+4.22%)
Jul 12, 2022	6.027	6.136	5.844	6.063	714,783	-0.10(-1.63%)
Jul 11, 2022	6.300	6.337	6.045	6.163	310,955	-0.17(-2.74%)
Jul 08, 2022	6.355	6.364	6.063	6.337	411,516	+0.08(+1.31%)
Jul 07, 2022	6.100	6.396	5.981	6.255	476,635	+0.34(+5.71%)
Jul 06, 2022	6.355	6.447	5.771	5.917	1,157,624	-0.41(-6.49%)
Jul 05, 2022	6.255	6.355	6.127	6.328	677,351	-0.04(-0.57%)

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.

Financial News

Ardmore Shipping Corp (NY: ASC )

Historical Prices

Popular Pages