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 |
| Mar 15, 2016 | $8.42 | $8.42 | $8.42 | $8.42 | 136 900 |
| Mar 14, 2016 | $8.48 | $8.48 | $8.48 | $8.48 | 128 700 |
| Mar 11, 2016 | $8.60 | $8.60 | $8.60 | $8.60 | 121 600 |
| Mar 10, 2016 | $8.48 | $8.48 | $8.48 | $8.48 | 144 300 |
| Mar 09, 2016 | $8.53 | $8.53 | $8.53 | $8.53 | 221 700 |
| Mar 08, 2016 | $8.25 | $8.25 | $8.25 | $8.25 | 280 400 |
| Mar 07, 2016 | $8.94 | $8.94 | $8.94 | $8.94 | 178 300 |
| Mar 04, 2016 | $8.86 | $8.86 | $8.86 | $8.86 | 176 800 |
| Mar 03, 2016 | $8.67 | $8.67 | $8.67 | $8.67 | 308 100 |
| Mar 02, 2016 | $8.21 | $8.21 | $8.21 | $8.21 | 574 000 |
| Mar 01, 2016 | $8.18 | $8.18 | $8.18 | $8.18 | 210 500 |
| Feb 29, 2016 | $8.04 | $8.04 | $8.04 | $8.04 | 203 000 |
| Feb 26, 2016 | $7.96 | $7.96 | $7.96 | $7.96 | 277 500 |
| Feb 25, 2016 | $7.82 | $7.82 | $7.82 | $7.82 | 172 900 |
| Feb 24, 2016 | $7.89 | $7.89 | $7.89 | $7.89 | 143 100 |
| Feb 23, 2016 | $7.91 | $7.91 | $7.91 | $7.91 | 222 700 |
| Feb 22, 2016 | $8.23 | $8.23 | $8.23 | $8.23 | 204 800 |
| Feb 19, 2016 | $8.28 | $8.28 | $8.28 | $8.28 | 187 700 |
| Feb 18, 2016 | $8.14 | $8.14 | $8.14 | $8.14 | 189 900 |
| Feb 17, 2016 | $8.12 | $8.12 | $8.12 | $8.12 | 280 600 |
| Feb 16, 2016 | $7.83 | $7.83 | $7.83 | $7.83 | 146 500 |
| Feb 12, 2016 | $7.49 | $7.49 | $7.49 | $7.49 | 357 800 |
| Feb 11, 2016 | $7.68 | $7.68 | $7.68 | $7.68 | 362 400 |
| Feb 10, 2016 | $7.49 | $7.49 | $7.49 | $7.49 | 314 600 |
| Feb 09, 2016 | $7.38 | $7.38 | $7.38 | $7.38 | 489 000 |
