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 |
| Nov 06, 2023 | $13.78 | $14.02 | $13.58 | $13.62 | 664 232 |
| Nov 03, 2023 | $13.58 | $13.76 | $13.42 | $13.66 | 506 987 |
| Nov 02, 2023 | $13.58 | $13.85 | $13.43 | $13.67 | 534 507 |
| Nov 01, 2023 | $13.30 | $13.65 | $13.05 | $13.52 | 819 504 |
| Oct 31, 2023 | $13.09 | $13.43 | $12.91 | $13.29 | 885 496 |
| Oct 30, 2023 | $14.05 | $14.36 | $12.79 | $13.26 | 2 548 090 |
| Oct 27, 2023 | $13.77 | $14.00 | $13.64 | $13.99 | 412 557 |
| Oct 26, 2023 | $13.68 | $13.83 | $13.45 | $13.66 | 389 433 |
| Oct 25, 2023 | $13.66 | $14.04 | $13.55 | $13.69 | 733 448 |
| Oct 24, 2023 | $13.26 | $13.84 | $13.20 | $13.61 | 535 281 |
| Oct 23, 2023 | $12.99 | $13.24 | $12.87 | $13.08 | 358 947 |
| Oct 20, 2023 | $13.16 | $13.24 | $12.96 | $13.13 | 585 493 |
| Oct 19, 2023 | $13.38 | $13.49 | $13.12 | $13.12 | 494 610 |
| Oct 18, 2023 | $13.55 | $13.72 | $13.39 | $13.53 | 355 510 |
| Oct 17, 2023 | $13.78 | $14.00 | $13.54 | $13.57 | 673 338 |
| Oct 16, 2023 | $13.46 | $13.69 | $13.27 | $13.57 | 681 498 |
| Oct 13, 2023 | $13.15 | $13.42 | $13.13 | $13.15 | 458 695 |
| Oct 12, 2023 | $13.00 | $13.16 | $12.87 | $13.03 | 484 943 |
| Oct 11, 2023 | $12.88 | $13.13 | $12.65 | $12.93 | 457 938 |
| Oct 10, 2023 | $12.78 | $13.13 | $12.78 | $12.94 | 400 344 |
| Oct 09, 2023 | $12.79 | $13.02 | $12.60 | $12.75 | 396 568 |
| Oct 06, 2023 | $12.48 | $12.69 | $12.32 | $12.56 | 333 392 |
| Oct 05, 2023 | $11.83 | $12.50 | $11.90 | $12.50 | 466 183 |
| Oct 04, 2023 | $12.20 | $12.20 | $11.78 | $11.85 | 410 296 |
| Oct 03, 2023 | $12.60 | $12.67 | $12.06 | $12.34 | 586 487 |
