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 |
| Feb 05, 2016 | $8.17 | $8.17 | $8.17 | $8.17 | 334 900 |
| Feb 04, 2016 | $8.42 | $8.42 | $8.42 | $8.42 | 445 900 |
| Feb 03, 2016 | $8.60 | $8.60 | $8.60 | $8.60 | 1 812 000 |
| Feb 02, 2016 | $9.58 | $9.58 | $9.58 | $9.58 | 279 000 |
| Feb 01, 2016 | $9.72 | $9.72 | $9.72 | $9.72 | 267 300 |
| Jan 29, 2016 | $9.97 | $9.97 | $9.97 | $9.97 | 372 000 |
| Jan 28, 2016 | $9.91 | $9.91 | $9.91 | $9.91 | 195 400 |
| Jan 27, 2016 | $9.57 | $9.57 | $9.57 | $9.57 | 297 600 |
| Jan 26, 2016 | $9.56 | $9.56 | $9.56 | $9.56 | 157 100 |
| Jan 25, 2016 | $9.27 | $9.27 | $9.27 | $9.27 | 194 900 |
| Jan 22, 2016 | $9.52 | $9.52 | $9.52 | $9.52 | 278 800 |
| Jan 21, 2016 | $9.41 | $9.41 | $9.41 | $9.41 | 257 000 |
| Jan 20, 2016 | $9.18 | $9.18 | $9.18 | $9.18 | 346 100 |
| Jan 19, 2016 | $9.07 | $9.07 | $9.07 | $9.07 | 222 200 |
| Jan 15, 2016 | $9.04 | $9.04 | $9.04 | $9.04 | 328 400 |
| Jan 14, 2016 | $9.58 | $9.58 | $9.58 | $9.58 | 307 800 |
| Jan 13, 2016 | $9.10 | $9.10 | $9.10 | $9.10 | 338 800 |
| Jan 12, 2016 | $10.28 | $10.28 | $10.28 | $10.28 | 527 200 |
| Jan 11, 2016 | $10.58 | $10.58 | $10.58 | $10.58 | 294 700 |
| Jan 08, 2016 | $10.64 | $10.64 | $10.64 | $10.64 | 306 000 |
| Jan 07, 2016 | $11.35 | $11.35 | $11.35 | $11.35 | 181 100 |
| Jan 06, 2016 | $11.97 | $11.97 | $11.97 | $11.97 | 141 900 |
| Jan 05, 2016 | $11.99 | $11.99 | $11.99 | $11.99 | 135 100 |
