Ardmore Shipping Corporation Common Stock (ASC)

17.68
+0.29 (1.67%)
NYSE· Last Trade: Sep 1st, 7:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ardmore Shipping Corporation Common Stock (ASC)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202617.5517.7617.3717.68729,59017.68
8/31/202617.6217.7517.1017.39611,62717.39
8/28/202616.7817.4416.6117.36963,71617.36
8/27/202617.3217.9317.3217.66992,29716.87
8/26/202617.8517.8516.8816.98876,77616.22
8/25/202618.0818.3917.8717.99559,95217.19
8/24/202618.2918.6218.1318.25647,12817.43
8/21/202618.4018.9118.2918.40909,14417.58
8/20/202618.3318.4418.0218.19426,99717.38
8/19/202618.2718.6018.1718.39394,32617.57
8/18/202618.1718.2017.7518.01613,31617.20
8/17/202617.8118.3217.6118.07610,94117.26
8/14/202617.3917.7217.3317.61463,39216.82
8/13/202616.7717.5016.7717.31427,71516.54
8/12/202616.0416.8215.9216.67534,45615.92
8/11/202616.4616.4915.9216.21580,77415.48
8/10/202616.7516.8616.3616.39505,62715.66
8/07/202617.1017.3316.5516.71365,63915.96
8/06/202616.8417.2416.8417.02558,41416.26
8/05/202617.2417.4216.4116.44570,29315.70
8/04/202617.1617.4616.7916.91735,03116.15
8/03/202617.4917.6316.9417.44816,43216.66
7/31/202617.2117.6617.1117.39596,66016.61
7/30/202616.7717.3316.6217.23574,29116.46
7/29/202617.3917.3916.2816.75901,34416.00
7/28/202616.3616.8116.2716.39616,52515.66
7/27/202616.3016.6416.2016.39556,63815.66
7/24/202616.6617.0316.4516.61422,22415.87
7/23/202616.1416.6916.0716.58732,15315.84
7/22/202616.2916.4115.9616.04417,67115.32
7/21/202616.0116.4715.9416.29333,23015.56
7/20/202615.6316.0915.6315.82429,79515.11
7/17/202615.6215.6515.1715.40414,48914.71
7/16/202616.0316.2315.6815.78507,19415.07
7/15/202615.8916.3615.5616.03554,69815.31
7/14/202616.0716.5216.0716.18459,21715.46
7/13/202616.6216.7115.8015.83666,70515.12
7/10/202615.5816.4515.4616.39922,39415.66
7/09/202615.8315.8914.9315.32501,19214.63
7/08/202615.6516.1215.5215.99525,90115.27
7/07/202615.0415.5315.0415.45494,59514.76
7/06/202614.8615.6714.6615.22552,80714.54
7/02/202614.7515.2314.6514.86968,94114.20
7/01/202613.8114.3813.8114.25774,29813.61
6/30/202614.3114.4613.8414.01907,07713.38
6/29/202615.0815.3014.3814.391,193,71813.75
6/26/202615.8315.8314.5015.121,653,86814.44
6/25/202616.9717.0315.7015.93622,80515.22
6/24/202617.6817.7816.9316.94577,18416.18
6/23/202617.4417.9517.1317.89571,47417.09
6/22/202617.0217.6817.0117.56684,17416.77
6/18/202616.4017.0816.1817.07906,32816.31
6/17/202616.7816.9116.3716.60337,97415.86
6/16/202616.8717.1216.4116.78546,15016.03
6/15/202617.0617.2216.5316.86609,36516.11
6/12/202616.1517.1416.0817.08583,64716.32
6/11/202616.7617.1216.3616.38625,59515.65
6/10/202616.5616.8816.2816.43574,50915.70
6/09/202616.4316.6416.2716.47664,80015.73
6/08/202616.5316.6616.1616.44474,01115.70
6/05/202615.8916.5315.8916.44571,14915.70
6/04/202615.9416.1515.8115.97445,86015.26
6/03/202616.2016.2715.9015.97408,21415.26
6/02/202616.4516.5616.0716.19408,93815.47