Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Ardmore Shipping Corporation Common Stock (ASC)

18.79
-0.27 (-1.42%)
NYSE · Last Trade: May 6th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ardmore Shipping Corporation Common Stock (ASC)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202618.6219.1818.4918.79839,93418.79
5/05/202618.2919.2018.0919.061,227,12819.06
5/04/202618.0718.5718.0518.55595,27918.55
5/01/202617.8018.1717.5018.14545,12918.14
4/30/202617.7017.8517.4917.72552,08817.72
4/29/202617.6218.0017.5717.84749,41417.84
4/28/202617.2217.3916.9317.13438,87717.13
4/27/202616.7417.1016.3616.98621,31016.98
4/24/202616.3316.7716.0816.76525,99516.76
4/23/202616.3716.6116.1816.20526,86016.20
4/22/202615.7016.3615.4216.24849,77916.24
4/21/202615.9816.0015.3815.49608,26115.49
4/20/202615.6616.0115.4015.88582,30315.88
4/17/202615.7016.2015.3415.89832,92915.89
4/16/202615.3915.6015.3015.47468,95015.47
4/15/202615.7915.9215.3815.47479,11515.47
4/14/202615.7315.8215.2115.28474,87715.28
4/13/202615.5416.0115.5215.71611,57615.71
4/10/202615.2815.4915.0515.48520,65515.48
4/09/202615.5315.7715.3315.44498,88215.44
4/08/202614.9515.4714.9115.46474,81815.46
4/07/202615.7415.9715.2415.27628,28215.27
4/06/202615.7415.8615.5415.74435,12615.74
4/02/202615.1615.8215.1015.75411,51115.75
4/01/202615.3415.4515.1815.22469,16115.22
3/31/202615.1515.4915.1115.25403,59915.25
3/30/202615.3215.4214.8714.99544,75314.99
3/27/202615.1415.4615.0015.18801,09915.18
3/26/202615.3515.6115.1515.22612,07215.22
3/25/202615.8515.8515.1415.29466,18815.29
3/24/202615.3315.9815.2215.90576,45015.90
3/23/202614.3415.1514.3415.10621,78915.10
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