NYSE:ASC
Ardmore Shipping Stock Price (Quote)
$16.62
+0.250 (+1.53%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.44 | $17.05 | Thursday, 25th Apr 2024 ASC stock ended at $16.62. This is 1.53% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $16.18 to a day high of $16.62. |
| 90 days | $15.05 | $17.05 | |
| 52 weeks | $11.59 | $17.05 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $16.28 | $16.62 | $16.18 | $16.62 | 334 635 |
| Apr 24, 2024 | $16.30 | $16.48 | $16.24 | $16.37 | 320 752 |
| Apr 23, 2024 | $16.05 | $16.42 | $16.00 | $16.32 | 429 356 |
| Apr 22, 2024 | $15.90 | $16.13 | $15.70 | $16.03 | 492 030 |
| Apr 19, 2024 | $15.71 | $16.01 | $15.66 | $15.88 | 384 895 |
| Apr 18, 2024 | $15.86 | $15.94 | $15.51 | $15.59 | 474 731 |
| Apr 17, 2024 | $15.96 | $16.17 | $15.73 | $15.86 | 375 171 |
| Apr 16, 2024 | $15.72 | $15.97 | $15.51 | $15.91 | 351 406 |
| Apr 15, 2024 | $15.90 | $16.11 | $15.67 | $15.79 | 353 642 |
| Apr 12, 2024 | $16.37 | $16.41 | $15.81 | $15.88 | 424 689 |
| Apr 11, 2024 | $15.77 | $16.39 | $15.77 | $16.28 | 578 611 |
| Apr 10, 2024 | $15.83 | $15.93 | $15.57 | $15.64 | 649 868 |
| Apr 09, 2024 | $16.49 | $16.50 | $15.44 | $15.73 | 994 107 |
| Apr 08, 2024 | $16.68 | $16.68 | $16.26 | $16.49 | 410 471 |
| Apr 05, 2024 | $16.78 | $16.88 | $16.62 | $16.70 | 310 628 |
| Apr 04, 2024 | $16.96 | $17.02 | $16.53 | $16.69 | 677 169 |
| Apr 03, 2024 | $16.57 | $17.05 | $16.55 | $16.94 | 586 286 |
| Apr 02, 2024 | $16.72 | $16.74 | $16.47 | $16.60 | 434 601 |
| Apr 01, 2024 | $16.42 | $16.81 | $16.40 | $16.76 | 706 680 |
| Mar 28, 2024 | $16.40 | $16.53 | $16.32 | $16.42 | 570 211 |
| Mar 27, 2024 | $16.34 | $16.43 | $16.23 | $16.35 | 248 386 |
| Mar 26, 2024 | $16.21 | $16.28 | $16.09 | $16.23 | 297 963 |
| Mar 25, 2024 | $16.45 | $16.55 | $16.14 | $16.21 | 366 915 |
| Mar 22, 2024 | $16.73 | $16.74 | $16.31 | $16.35 | 219 190 |
| Mar 21, 2024 | $16.45 | $16.73 | $16.42 | $16.71 | 303 505 |
