Canada markets open in 38 minutes

Ardmore Shipping Corporation (ASC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.65+0.23 (+1.32%)
At close: 04:00PM EDT
17.84 +0.19 (+1.08%)
Pre-Market: 08:45AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202417.5517.8417.4917.6517.65538,700
May 03, 202417.2617.4817.0717.4217.42437,700
May 02, 202416.7317.3316.7317.2717.27497,000
May 01, 202416.6316.8916.5616.6816.68354,600
Apr 30, 202417.0717.1716.7516.7516.75440,300
Apr 29, 202416.8617.0416.7817.0117.01392,700
Apr 26, 202416.6316.9916.6216.8916.89401,200
Apr 25, 202416.2816.6216.1816.6216.62353,500
Apr 24, 202416.3016.4816.2416.3716.37334,500
Apr 23, 202416.0516.4315.9916.3216.32429,400
Apr 22, 202415.9016.1315.7016.0316.03504,900
Apr 19, 202415.7116.0115.6515.8815.88471,000
Apr 18, 202415.8615.9415.5115.5915.59491,900
Apr 17, 202415.9616.1715.7315.8615.86384,800
Apr 16, 202415.7215.9715.5115.9115.91357,600
Apr 15, 202415.9016.1115.6715.7915.79423,500
Apr 12, 202416.3716.4215.8115.8815.88426,700
Apr 11, 202415.7716.3915.7716.2816.28602,900
Apr 10, 202415.8315.9315.5715.6415.64658,800
Apr 09, 202416.4916.5015.4415.7315.731,065,700
Apr 08, 202416.6816.6916.2616.4916.49503,600
Apr 05, 202416.7816.8816.6216.7016.70317,400
Apr 04, 202416.9617.0216.5316.6916.69687,300
Apr 03, 202416.5717.0516.5516.9416.94686,500
Apr 02, 202416.7216.7416.4716.6016.60448,300
Apr 01, 202416.4216.8116.4016.7616.76707,000
Mar 28, 202416.4016.5216.3216.4216.42571,200
Mar 27, 202416.3416.4316.2316.3516.35258,800
Mar 26, 202416.2116.2816.0916.2316.23309,800
Mar 25, 202416.4516.5716.1416.2116.21414,400
Mar 22, 202416.7316.7416.3116.3516.35263,600
Mar 21, 202416.4516.7316.4216.7116.71415,300
Mar 20, 202416.2216.4616.0116.3916.39417,200
Mar 19, 202416.3316.5916.2516.4016.40428,600
Mar 18, 202416.5616.6416.2016.2716.27414,800
Mar 15, 202416.7117.0216.5216.5616.56823,400
Mar 14, 202416.3816.8316.1516.7716.77783,900
Mar 13, 202415.9016.3615.9016.3316.33772,800
Mar 12, 202415.6816.0615.6215.8615.86745,300
Mar 11, 202415.7815.8515.5715.6415.64612,200
Mar 08, 202415.6415.8615.4815.7815.78643,200
Mar 07, 202415.8615.9515.8115.8815.88457,600
Mar 06, 202415.9916.0915.7215.8615.86505,400
Mar 05, 202415.6316.0415.5515.8415.84630,400
Mar 04, 202416.3016.3615.5715.5715.57610,100
Mar 01, 202416.2416.4816.2316.2516.25408,600
Feb 29, 202416.1116.3516.0916.2316.23460,500
Feb 28, 202416.0016.2515.9616.0216.02395,300
Feb 28, 20240.21 Dividend
Feb 27, 202416.1616.3415.9516.1415.93546,700
Feb 26, 202415.8816.1315.8316.1015.89544,000
Feb 23, 202416.1816.1815.9015.9015.69512,500
Feb 22, 202416.1816.2815.8016.2616.05632,500
Feb 21, 202416.0016.4715.9016.1615.95607,400
Feb 20, 202416.3516.3715.9616.0315.82753,600
Feb 16, 202416.3616.6316.1116.3516.141,071,600
Feb 15, 202416.0216.4015.0516.2516.041,407,300
Feb 14, 202416.5216.5916.0716.2616.05564,000
Feb 13, 202416.4516.5016.2016.4116.20585,200
Feb 12, 202416.0516.6516.0416.5516.33845,200
Feb 09, 202415.9216.0315.8116.0015.79605,000
Feb 08, 202416.0916.2215.9015.9515.74601,700
Feb 07, 202416.0616.2815.9116.1415.93634,500
Feb 06, 202416.3016.5216.1016.1615.95625,100
Feb 05, 202416.1616.4015.8016.2916.08808,400
Feb 02, 202416.2716.3016.0716.2316.02860,600
Feb 01, 202416.7016.7715.6016.2516.041,126,300
Jan 31, 202416.5516.8816.4016.5716.35590,300
Jan 30, 202416.3516.7016.1816.6016.38776,600
Jan 29, 202416.5316.7816.1816.4216.21960,100
Jan 26, 202416.0416.3215.9616.3016.09818,900
Jan 25, 202416.4316.5015.8815.9715.76748,300
Jan 24, 202415.8616.5415.8616.2716.061,159,700
Jan 23, 202415.5015.6415.2715.4815.28598,100
Jan 22, 202415.6615.8915.4815.5815.38921,300
Jan 19, 202415.6015.7215.2215.5815.38764,300
Jan 18, 202415.5515.5915.2915.4915.291,173,900
Jan 17, 202414.7615.3114.7615.2515.05878,800
Jan 16, 202415.2015.4114.8014.8514.66609,600
Jan 12, 202415.5015.6114.8815.0514.851,055,400
Jan 11, 202414.6614.8214.3214.7914.60516,500
Jan 10, 202414.9814.9814.5914.7014.51401,700
Jan 09, 202415.0215.0814.6214.9214.73445,100
Jan 08, 202414.7914.9814.5514.9714.78595,700
Jan 05, 202414.7015.1014.6415.0014.80905,100
Jan 04, 202414.9815.3414.6014.6214.43984,300
Jan 03, 202414.3014.8814.2414.7814.59787,800
Jan 02, 202414.4314.6214.2714.3014.11572,900
Dec 29, 202314.1614.2013.9214.0913.91596,500
Dec 28, 202314.2114.2914.0814.1113.93401,000
Dec 27, 202314.3714.5414.2214.2514.06523,400
Dec 26, 202314.8114.8614.0514.3514.16807,100
Dec 22, 202314.8515.1714.8514.9414.75759,600
Dec 21, 202314.6614.8514.6414.7314.54705,700
Dec 20, 202314.8515.1414.5914.5914.401,552,400
Dec 19, 202314.4714.7914.3114.7614.57891,200
Dec 18, 202314.7315.0714.2214.3814.191,023,600
Dec 15, 202313.7914.3713.5914.2514.061,082,000
Dec 14, 202313.7013.8613.6113.6313.45526,800
Dec 13, 202313.3113.6513.1513.6113.43624,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...