Ardmore Shipping Corporation Common Stock (ASC)

14.65
-0.30 (-2.01%)
NYSE · Last Trade: Mar 22nd, 6:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ardmore Shipping Corporation Common Stock (ASC)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202615.0315.0314.5214.65633,49114.65
3/19/202614.2415.1414.1114.95565,54414.95
3/18/202614.3114.7514.1714.451,075,35714.45
3/17/202614.3314.3613.9414.15624,44614.15
3/16/202613.8614.3413.8214.28847,92114.28
3/13/202614.0214.1013.4413.64862,67813.64
3/12/202615.2215.2214.0914.071,007,51314.07
3/11/202615.4915.6015.1015.32826,28915.32
3/10/202615.7915.9315.2915.40901,09515.40
3/09/202616.0016.1015.7515.791,383,88715.79
3/06/202616.0016.2115.5915.95663,00515.95
3/05/202616.5016.5415.8716.131,020,87016.13
3/04/202616.2616.6816.1716.60609,79616.60
3/03/202616.3116.5715.9116.47865,06916.47
3/02/202616.7316.9115.8716.711,239,24116.71
2/27/202616.0016.4715.8716.381,109,79016.38
2/26/202615.4916.0015.4115.961,120,42815.87
2/25/202615.3315.6315.1315.60581,94615.51
2/24/202615.0015.3714.9715.33682,47415.24
2/23/202614.9115.0214.6814.96678,64514.88
2/20/202614.8515.1314.6315.13602,61915.04
2/19/202614.6314.9314.3814.88960,68614.80
2/18/202614.3914.7514.1814.611,353,23414.53
2/17/202613.6214.1213.6214.031,239,01813.95
2/13/202613.1613.8413.1613.581,098,06713.50
2/12/202613.0313.6312.9013.10837,14813.03
2/11/202613.4613.7113.3913.58755,69213.50
2/10/202613.2513.3713.0513.24635,19913.17
2/09/202613.0613.2412.9713.19410,97913.12
2/06/202612.4813.2712.4713.14521,63913.07
2/05/202612.4912.9012.4912.50490,04212.43
2/04/202612.7612.7912.4212.62580,25512.55
2/03/202612.8612.9112.5912.83537,07212.76
2/02/202612.4812.9012.4512.81644,79012.74
1/30/202612.4112.9412.3512.92845,41112.85
1/29/202612.4012.5512.0912.40837,04912.33
1/28/202612.1312.3211.9712.26485,76512.19
1/27/202611.8212.1111.8211.96539,11611.89
1/26/202612.0612.2011.8111.84479,17111.77
1/23/202612.0112.2011.8911.91510,86511.84
1/22/202611.9812.0411.6211.87817,79911.80
1/21/202611.8811.9711.7011.96406,35811.89
1/20/202611.9111.9511.6911.75464,41911.68
1/16/202611.9212.1111.8411.94722,15611.87
1/15/202611.7311.9211.4911.85623,40711.78
1/14/202612.1212.2111.8611.91969,79611.84
1/13/202611.8412.2011.8111.98684,20711.91
1/12/202611.6811.8311.5211.62463,54011.55
1/09/202611.7511.7811.4011.68660,01411.61
1/08/202611.8311.8911.4911.88689,32311.81
1/07/202611.1311.7311.0111.67943,82011.60
1/06/202610.6511.1110.6510.80672,10910.74
1/05/202610.7610.8910.5110.54719,70810.48
1/02/202610.6010.6210.3110.45783,90210.39
12/31/202510.4910.5910.3710.59560,24310.53
12/30/202510.8510.8510.4910.51542,22010.45
12/29/202510.7510.9010.7310.87448,60510.81
12/26/202510.7010.8910.6410.80364,01610.74
12/24/202510.7110.7310.5910.71220,54210.65
12/23/202510.8010.8010.6410.71521,18310.65