NYSE:ASC
Ardmore Shipping Stock Price (Quote)
$17.65
+0.220 (+1.26%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ASC stock ended at $17.65. This is 1.26% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.00% from a day low at $17.49 to a day high of $17.84. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $12.08 | $12.36 | $12.04 | $12.26 | 694 305 |
| Jun 12, 2023 | $12.11 | $12.14 | $11.81 | $11.82 | 742 817 |
| Jun 09, 2023 | $12.09 | $12.41 | $12.00 | $12.20 | 538 445 |
| Jun 08, 2023 | $12.30 | $12.40 | $11.86 | $12.01 | 619 368 |
| Jun 07, 2023 | $12.19 | $12.37 | $11.98 | $12.18 | 830 797 |
| Jun 06, 2023 | $11.80 | $12.25 | $11.63 | $12.13 | 816 229 |
| Jun 05, 2023 | $12.58 | $12.63 | $11.97 | $11.99 | 784 474 |
| Jun 02, 2023 | $12.19 | $12.79 | $12.11 | $12.58 | 893 786 |
| Jun 01, 2023 | $11.71 | $12.18 | $11.71 | $11.88 | 661 895 |
| May 31, 2023 | $11.75 | $12.11 | $11.64 | $11.71 | 1 020 877 |
| May 30, 2023 | $12.51 | $12.50 | $11.76 | $11.90 | 1 333 759 |
| May 26, 2023 | $13.03 | $13.11 | $12.60 | $12.98 | 907 655 |
| May 25, 2023 | $12.39 | $12.64 | $12.23 | $12.57 | 696 989 |
| May 24, 2023 | $12.72 | $12.72 | $12.22 | $12.45 | 577 935 |
| May 23, 2023 | $12.77 | $12.95 | $12.61 | $12.70 | 522 040 |
| May 22, 2023 | $12.92 | $13.08 | $12.59 | $12.76 | 495 965 |
| May 19, 2023 | $12.61 | $13.08 | $12.53 | $12.88 | 709 402 |
| May 18, 2023 | $12.49 | $12.49 | $12.20 | $12.44 | 476 595 |
| May 17, 2023 | $12.31 | $12.55 | $12.28 | $12.42 | 584 887 |
| May 16, 2023 | $12.54 | $12.75 | $12.28 | $12.29 | 679 257 |
| May 15, 2023 | $12.93 | $13.05 | $12.62 | $12.70 | 710 939 |
| May 12, 2023 | $13.25 | $13.50 | $12.77 | $12.84 | 524 612 |
| May 11, 2023 | $12.69 | $13.40 | $12.69 | $13.10 | 629 536 |
| May 10, 2023 | $12.69 | $12.87 | $12.54 | $12.81 | 711 201 |
| May 09, 2023 | $13.50 | $13.49 | $12.45 | $12.69 | 1 283 526 |
