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 |
| Aug 24, 2023 | $13.02 | $13.25 | $12.84 | $12.91 | 378 838 |
| Aug 23, 2023 | $13.25 | $13.25 | $12.90 | $13.08 | 355 090 |
| Aug 22, 2023 | $13.56 | $13.65 | $13.27 | $13.30 | 401 287 |
| Aug 21, 2023 | $13.62 | $13.78 | $13.51 | $13.52 | 348 212 |
| Aug 18, 2023 | $13.39 | $13.65 | $13.32 | $13.56 | 266 369 |
| Aug 17, 2023 | $13.45 | $13.73 | $13.31 | $13.56 | 533 588 |
| Aug 16, 2023 | $13.30 | $13.60 | $13.22 | $13.28 | 400 813 |
| Aug 15, 2023 | $13.14 | $13.43 | $13.04 | $13.32 | 458 789 |
| Aug 14, 2023 | $13.26 | $13.30 | $12.89 | $13.29 | 423 896 |
| Aug 11, 2023 | $13.66 | $13.73 | $13.23 | $13.25 | 409 654 |
| Aug 10, 2023 | $13.86 | $14.04 | $13.64 | $13.66 | 416 848 |
| Aug 09, 2023 | $13.55 | $13.96 | $13.52 | $13.69 | 387 257 |
| Aug 08, 2023 | $13.50 | $13.61 | $13.31 | $13.51 | 410 189 |
| Aug 07, 2023 | $13.71 | $13.75 | $13.47 | $13.70 | 478 360 |
| Aug 04, 2023 | $13.94 | $14.13 | $13.59 | $13.66 | 563 144 |
| Aug 03, 2023 | $13.76 | $13.97 | $13.66 | $13.84 | 615 997 |
| Aug 02, 2023 | $13.50 | $13.79 | $13.15 | $13.67 | 1 006 486 |
| Aug 01, 2023 | $13.83 | $14.00 | $13.20 | $13.75 | 1 244 557 |
| Jul 31, 2023 | $13.74 | $14.41 | $13.73 | $14.08 | 1 580 120 |
| Jul 28, 2023 | $13.30 | $13.64 | $13.19 | $13.55 | 611 350 |
| Jul 27, 2023 | $13.29 | $13.36 | $12.96 | $13.22 | 618 327 |
| Jul 26, 2023 | $12.86 | $13.29 | $12.86 | $13.22 | 834 926 |
| Jul 25, 2023 | $12.86 | $13.14 | $12.84 | $12.97 | 745 148 |
| Jul 24, 2023 | $12.30 | $12.86 | $12.30 | $12.85 | 1 097 774 |
| Jul 21, 2023 | $12.08 | $12.34 | $11.85 | $12.18 | 700 924 |
