Ardmore Shipping Corporation Common Stock (ASC)

15.40
-0.38 (-2.41%)
NYSE· Last Trade: Jul 17th, 6:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ardmore Shipping Corporation Common Stock (ASC)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202615.6215.6515.1715.40414,48615.40
7/16/202616.0316.2315.6815.78507,19415.78
7/15/202615.8916.3615.5616.03554,69816.03
7/14/202616.0716.5216.0716.18459,21716.18
7/13/202616.6216.7115.8015.83666,70515.83
7/10/202615.5816.4515.4616.39922,39416.39
7/09/202615.8315.8914.9315.32501,19215.32
7/08/202615.6516.1215.5215.99525,90115.99
7/07/202615.0415.5315.0415.45494,59515.45
7/06/202614.8615.6714.6615.22552,80715.22
7/02/202614.7515.2314.6514.86968,94114.86
7/01/202613.8114.3813.8114.25774,29814.25
6/30/202614.3114.4613.8414.01907,07714.01
6/29/202615.0815.3014.3814.391,193,71814.39
6/26/202615.8315.8314.5015.121,653,86815.12
6/25/202616.9717.0315.7015.93622,80515.93
6/24/202617.6817.7816.9316.94577,18416.94
6/23/202617.4417.9517.1317.89571,47417.89
6/22/202617.0217.6817.0117.56684,17417.56
6/18/202616.4017.0816.1817.07906,32817.07
6/17/202616.7816.9116.3716.60337,97416.60
6/16/202616.8717.1216.4116.78546,15016.78
6/15/202617.0617.2216.5316.86609,36516.86
6/12/202616.1517.1416.0817.08583,64717.08
6/11/202616.7617.1216.3616.38625,59516.38
6/10/202616.5616.8816.2816.43574,50916.43
6/09/202616.4316.6416.2716.47664,80016.47
6/08/202616.5316.6616.1616.44474,01116.44
6/05/202615.8916.5315.8916.44571,14916.44
6/04/202615.9416.1515.8115.97445,86015.97
6/03/202616.2016.2715.9015.97408,21415.97
6/02/202616.4516.5616.0716.19408,93816.19
6/01/202616.0316.6015.9016.40510,95416.40
5/29/20260.0016.2015.8116.08659,86516.08
5/28/202617.6817.7116.5216.62876,87116.23
5/27/202618.3718.3917.6117.69657,12117.27
5/26/202618.6218.9218.3018.43680,22918.00
5/22/202619.3019.3018.6118.83612,34518.39
5/21/202619.5419.9319.2319.29500,65818.84
5/20/202618.9319.6918.8619.68889,74619.22
5/19/202619.4019.6018.7418.84842,98218.40
5/18/202619.0319.9318.9719.271,701,13518.82
5/15/202618.6419.0518.5418.93653,46518.49
5/14/202618.6118.9518.4818.76471,82618.32
5/13/202619.0219.0318.1418.75878,64618.31
5/12/202619.1019.1318.7018.96663,07818.52
5/11/202619.8520.0219.1019.121,049,90518.67
5/08/202618.8419.6018.8219.53610,63419.07
5/07/202619.4719.6218.3118.87857,25118.43
5/06/202618.6219.1818.4918.79839,93418.35
5/05/202618.2919.2018.0919.061,226,83718.61
5/04/202618.0718.5718.0518.55595,27918.11
5/01/202617.8018.1717.5018.14545,12917.71
4/30/202617.7017.8517.4917.72552,08817.30
4/29/202617.6218.0017.5717.84749,41417.42
4/28/202617.2217.3916.9317.13438,87716.73
4/27/202616.7417.1016.3616.98621,31016.58
4/24/202616.3316.7716.0816.76525,99516.37
4/23/202616.3716.6116.1816.20526,86015.82
4/22/202615.7016.3615.4216.24849,77915.86
4/21/202615.9816.0015.3815.49608,26115.13
4/20/202615.6616.0115.4015.88582,30315.51