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 |
| Jul 21, 2023 | $12.08 | $12.34 | $11.85 | $12.18 | 700 924 |
| Jul 20, 2023 | $12.16 | $12.25 | $11.91 | $12.11 | 505 393 |
| Jul 19, 2023 | $12.08 | $12.19 | $11.85 | $12.06 | 722 239 |
| Jul 18, 2023 | $12.21 | $12.31 | $12.13 | $12.24 | 566 899 |
| Jul 17, 2023 | $11.80 | $12.28 | $11.73 | $12.21 | 641 482 |
| Jul 14, 2023 | $12.25 | $12.28 | $11.70 | $11.80 | 786 282 |
| Jul 13, 2023 | $12.46 | $12.48 | $12.26 | $12.34 | 360 960 |
| Jul 12, 2023 | $12.59 | $12.71 | $12.33 | $12.43 | 454 612 |
| Jul 11, 2023 | $12.40 | $12.50 | $12.23 | $12.47 | 413 447 |
| Jul 10, 2023 | $12.45 | $12.67 | $12.19 | $12.33 | 569 849 |
| Jul 07, 2023 | $12.35 | $12.64 | $12.32 | $12.53 | 397 198 |
| Jul 06, 2023 | $12.91 | $12.97 | $12.12 | $12.28 | 719 164 |
| Jul 05, 2023 | $12.43 | $13.24 | $12.17 | $13.06 | 1 379 141 |
| Jul 03, 2023 | $12.58 | $12.87 | $12.41 | $12.56 | 436 159 |
| Jun 30, 2023 | $12.30 | $12.47 | $12.11 | $12.35 | 541 143 |
| Jun 29, 2023 | $11.99 | $12.34 | $11.92 | $12.15 | 493 515 |
| Jun 28, 2023 | $11.72 | $11.96 | $11.59 | $11.95 | 501 274 |
| Jun 27, 2023 | $12.00 | $12.10 | $11.73 | $11.77 | 589 112 |
| Jun 26, 2023 | $12.49 | $12.55 | $11.94 | $11.95 | 575 219 |
| Jun 23, 2023 | $12.47 | $12.59 | $12.27 | $12.58 | 1 072 779 |
| Jun 22, 2023 | $12.48 | $12.53 | $12.32 | $12.42 | 320 555 |
| Jun 21, 2023 | $12.50 | $12.67 | $12.43 | $12.57 | 388 874 |
| Jun 20, 2023 | $12.66 | $12.66 | $12.14 | $12.51 | 547 260 |
| Jun 16, 2023 | $12.89 | $12.94 | $12.45 | $12.66 | 545 671 |
| Jun 15, 2023 | $12.69 | $12.82 | $12.45 | $12.78 | 497 589 |
