Canada markets open in 6 hours 7 minutes

Ardmore Shipping Corporation (ASC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.12-0.30 (-4.04%)
At close: 04:00PM EDT
7.06 -0.06 (-0.84%)
After hours: 06:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20227.467.517.037.127.12586,000
Jun 28, 20227.487.657.337.427.42566,300
Jun 27, 20227.007.476.917.397.39882,200
Jun 24, 20227.177.406.907.007.004,834,500
Jun 23, 20227.437.486.967.117.111,126,400
Jun 22, 20227.517.717.247.367.36892,200
Jun 21, 20227.277.907.257.707.701,089,600
Jun 17, 20227.437.647.167.207.201,012,400
Jun 16, 20227.587.687.307.587.58951,500
Jun 15, 20227.507.937.367.807.80707,800
Jun 14, 20227.347.837.227.617.61503,000
Jun 13, 20227.407.466.997.317.31816,200
Jun 10, 20227.517.767.417.627.62406,000
Jun 09, 20227.737.867.527.677.67623,500
Jun 08, 20228.048.057.667.847.84576,900
Jun 07, 20227.908.107.618.078.071,333,100
Jun 06, 20228.008.247.948.048.041,389,100
Jun 03, 20227.587.777.317.767.76691,200
Jun 02, 20227.728.017.527.627.621,119,300
Jun 01, 20227.187.777.027.547.541,783,500
May 31, 20227.517.516.846.986.98957,500
May 27, 20227.397.506.877.497.49872,800
May 26, 20227.867.897.207.457.45842,100
May 25, 20227.447.897.347.797.79576,400
May 24, 20227.587.587.247.387.38661,800
May 23, 20227.187.546.957.497.49736,800
May 20, 20227.107.306.857.097.09498,700
May 19, 20227.167.326.857.087.08740,000
May 18, 20227.757.777.217.407.40711,100
May 17, 20227.447.737.287.627.62900,500
May 16, 20227.097.396.907.297.29781,800
May 13, 20226.957.366.847.207.20531,500
May 12, 20226.987.046.267.007.00459,700
May 11, 20226.787.156.746.976.97751,600
May 10, 20226.076.776.046.756.75657,600
May 09, 20227.157.155.915.975.971,053,200
May 06, 20227.157.226.867.007.00598,200
May 05, 20227.057.356.687.177.17531,300
May 04, 20226.907.396.436.896.89731,400
May 03, 20226.626.966.586.736.73691,300
May 02, 20226.326.606.206.556.55548,200
Apr 29, 20226.236.316.156.236.23266,500
Apr 28, 20226.396.396.156.256.25478,800
Apr 27, 20225.736.445.676.336.33684,800
Apr 26, 20225.555.905.505.615.61374,900
Apr 25, 20225.575.595.245.535.53528,400
Apr 22, 20225.596.085.445.675.67714,400
Apr 21, 20225.575.605.445.515.51221,400
Apr 20, 20225.445.545.195.525.52504,800
Apr 19, 20225.295.535.295.415.41197,900
Apr 18, 20225.635.655.285.325.32321,300
Apr 14, 20225.245.675.175.595.59433,500
Apr 13, 20225.245.355.165.225.22294,200
Apr 12, 20225.295.455.225.235.23165,500
Apr 11, 20225.515.515.205.215.21471,300
Apr 08, 20225.025.574.995.515.51924,700
Apr 07, 20224.935.144.804.974.97332,700
Apr 06, 20224.644.944.644.834.83410,800
Apr 05, 20224.604.724.554.644.641,907,000
Apr 04, 20224.684.724.514.624.62142,900
Apr 01, 20224.504.714.504.594.59115,200
Mar 31, 20224.504.634.484.504.50105,700
Mar 30, 20224.454.574.434.544.54142,400
Mar 29, 20224.424.424.214.384.38185,700
Mar 28, 20224.494.534.414.434.4354,200
Mar 25, 20224.424.564.394.544.54156,100
Mar 24, 20224.494.554.384.424.42162,000
Mar 23, 20224.494.554.454.474.4783,400
Mar 22, 20224.634.694.424.434.43185,200
Mar 21, 20224.424.644.424.624.62283,600
Mar 18, 20224.254.474.254.394.39210,700
Mar 17, 20224.094.304.094.274.2795,200
Mar 16, 20224.064.184.054.084.0847,600
Mar 15, 20223.934.063.814.044.04131,900
Mar 14, 20224.144.143.903.973.97184,200
Mar 11, 20224.194.304.044.094.09150,800
Mar 10, 20224.384.404.164.284.28147,900
Mar 09, 20224.244.514.244.384.38328,200
Mar 08, 20224.564.564.254.334.33147,300
Mar 07, 20224.364.604.284.484.48258,800
Mar 04, 20224.394.454.034.444.44283,900
Mar 03, 20224.434.534.314.394.39148,300
Mar 02, 20224.464.584.364.454.45231,000
Mar 01, 20224.434.644.324.404.40184,300
Feb 28, 20224.304.464.174.404.40190,400
Feb 25, 20224.304.394.284.304.3085,400
Feb 24, 20224.154.494.064.284.28286,600
Feb 23, 20224.184.244.074.194.19105,000
Feb 22, 20224.254.254.084.124.12154,500
Feb 18, 20224.144.254.094.254.25214,500
Feb 17, 20223.994.253.994.164.16244,200
Feb 16, 20223.944.083.884.004.00183,100
Feb 15, 20223.753.893.753.883.88107,300
Feb 14, 20223.753.833.753.753.75106,400
Feb 11, 20223.633.823.633.783.78178,600
Feb 10, 20223.613.783.613.643.64221,000
Feb 09, 20223.643.703.603.613.6171,700
Feb 08, 20223.683.693.523.593.5982,900
Feb 07, 20223.583.733.583.703.7089,700
Feb 04, 20223.523.633.453.583.5873,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...