NYSE:ASC
Ardmore Shipping Stock Price (Quote)
$17.60
-0.0500 (-0.283%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ASC stock ended at $17.60. This is 0.283% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.71% from a day low at $17.52 to a day high of $17.82. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | $15.88 | $16.13 | $15.84 | $16.10 | 463 602 |
| Feb 23, 2024 | $16.18 | $16.18 | $15.90 | $15.90 | 511 510 |
| Feb 22, 2024 | $16.18 | $16.28 | $15.80 | $16.26 | 564 591 |
| Feb 21, 2024 | $16.00 | $16.47 | $15.90 | $16.16 | 520 916 |
| Feb 20, 2024 | $16.35 | $16.35 | $15.96 | $16.03 | 753 149 |
| Feb 16, 2024 | $16.36 | $16.63 | $16.11 | $16.35 | 970 331 |
| Feb 15, 2024 | $16.02 | $16.40 | $15.05 | $16.25 | 1 397 323 |
| Feb 14, 2024 | $16.52 | $16.59 | $16.07 | $16.26 | 562 075 |
| Feb 13, 2024 | $16.45 | $16.50 | $16.20 | $16.41 | 492 264 |
| Feb 12, 2024 | $16.05 | $16.65 | $16.05 | $16.55 | 767 556 |
| Feb 09, 2024 | $15.92 | $16.03 | $15.81 | $16.00 | 589 922 |
| Feb 08, 2024 | $16.09 | $16.20 | $15.90 | $15.95 | 601 246 |
| Feb 07, 2024 | $16.06 | $16.28 | $15.91 | $16.14 | 568 917 |
| Feb 06, 2024 | $16.30 | $16.52 | $16.10 | $16.16 | 569 925 |
| Feb 05, 2024 | $16.16 | $16.40 | $15.80 | $16.29 | 798 519 |
| Feb 02, 2024 | $16.27 | $16.30 | $16.07 | $16.23 | 783 159 |
| Feb 01, 2024 | $16.70 | $16.77 | $15.63 | $16.25 | 1 016 646 |
| Jan 31, 2024 | $16.55 | $16.88 | $16.40 | $16.57 | 516 349 |
| Jan 30, 2024 | $16.35 | $16.70 | $16.18 | $16.60 | 776 340 |
| Jan 29, 2024 | $16.53 | $16.78 | $16.18 | $16.42 | 884 979 |
| Jan 26, 2024 | $16.04 | $16.32 | $15.96 | $16.30 | 802 015 |
| Jan 25, 2024 | $16.43 | $16.50 | $15.88 | $15.97 | 733 843 |
| Jan 24, 2024 | $15.86 | $16.54 | $15.86 | $16.27 | 1 137 107 |
| Jan 23, 2024 | $15.50 | $15.64 | $15.28 | $15.48 | 511 434 |
| Jan 22, 2024 | $15.66 | $15.89 | $15.48 | $15.58 | 920 929 |
