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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2023 | $13.01 | $13.06 | $12.73 | $13.01 | 349 051 |
| Sep 28, 2023 | $12.89 | $13.02 | $12.45 | $12.96 | 455 920 |
| Sep 27, 2023 | $13.02 | $13.17 | $12.92 | $12.99 | 595 143 |
| Sep 26, 2023 | $12.82 | $13.23 | $12.82 | $12.85 | 505 291 |
| Sep 25, 2023 | $12.69 | $12.98 | $12.53 | $12.87 | 381 855 |
| Sep 22, 2023 | $12.48 | $12.91 | $12.48 | $12.77 | 497 267 |
| Sep 21, 2023 | $12.44 | $12.56 | $12.12 | $12.44 | 706 796 |
| Sep 20, 2023 | $12.58 | $12.88 | $12.43 | $12.44 | 497 203 |
| Sep 19, 2023 | $12.55 | $12.69 | $12.51 | $12.57 | 292 409 |
| Sep 18, 2023 | $12.48 | $12.66 | $12.39 | $12.47 | 468 175 |
| Sep 15, 2023 | $12.63 | $12.74 | $12.48 | $12.51 | 296 180 |
| Sep 14, 2023 | $12.46 | $13.00 | $12.33 | $12.65 | 418 273 |
| Sep 13, 2023 | $12.64 | $12.78 | $12.28 | $12.30 | 414 884 |
| Sep 12, 2023 | $12.68 | $12.92 | $12.59 | $12.62 | 451 184 |
| Sep 11, 2023 | $12.86 | $13.02 | $12.39 | $12.54 | 723 326 |
| Sep 08, 2023 | $12.35 | $12.84 | $12.35 | $12.77 | 478 478 |
| Sep 07, 2023 | $12.34 | $12.46 | $12.18 | $12.30 | 441 823 |
| Sep 06, 2023 | $12.50 | $12.91 | $12.32 | $12.38 | 377 975 |
| Sep 05, 2023 | $12.57 | $12.58 | $12.07 | $12.40 | 778 800 |
| Sep 01, 2023 | $12.61 | $12.73 | $12.44 | $12.65 | 514 536 |
| Aug 31, 2023 | $12.82 | $12.82 | $12.41 | $12.44 | 540 745 |
| Aug 30, 2023 | $12.70 | $12.93 | $12.55 | $12.82 | 462 402 |
| Aug 29, 2023 | $12.78 | $13.09 | $12.72 | $12.89 | 466 173 |
| Aug 28, 2023 | $12.68 | $13.08 | $12.61 | $12.65 | 423 095 |
| Aug 25, 2023 | $12.98 | $13.04 | $12.60 | $12.66 | 335 697 |
