Ardmore Shipping Corporation Common Stock (ASC)

16.44
+0.47 (2.94%)
NYSE· Last Trade: Jun 6th, 5:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ardmore Shipping Corporation Common Stock (ASC)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202615.8916.5315.8916.44571,04916.44
6/04/202615.9416.1515.8115.97445,86015.97
6/03/202616.2016.2715.9015.97408,21415.97
6/02/202616.4516.5616.0716.19408,93816.19
6/01/202616.0316.6015.9016.40510,95416.40
5/29/20260.0016.2015.8116.08659,86516.08
5/28/202617.6817.7116.5216.62876,87116.23
5/27/202618.3718.3917.6117.69657,12117.27
5/26/202618.6218.9218.3018.43680,22918.00
5/22/202619.3019.3018.6118.83612,34518.39
5/21/202619.5419.9319.2319.29500,65818.84
5/20/202618.9319.6918.8619.68889,74619.22
5/19/202619.4019.6018.7418.84842,98218.40
5/18/202619.0319.9318.9719.271,701,13518.82
5/15/202618.6419.0518.5418.93653,46518.49
5/14/202618.6118.9518.4818.76471,82618.32
5/13/202619.0219.0318.1418.75878,64618.31
5/12/202619.1019.1318.7018.96663,07818.52
5/11/202619.8520.0219.1019.121,049,90518.67
5/08/202618.8419.6018.8219.53610,63419.07
5/07/202619.4719.6218.3118.87857,25118.43
5/06/202618.6219.1818.4918.79839,93418.35
5/05/202618.2919.2018.0919.061,227,12818.61
5/04/202618.0718.5718.0518.55595,27918.11
5/01/202617.8018.1717.5018.14545,12917.71
4/30/202617.7017.8517.4917.72552,08817.30
4/29/202617.6218.0017.5717.84749,41417.42
4/28/202617.2217.3916.9317.13438,87716.73
4/27/202616.7417.1016.3616.98621,31016.58
4/24/202616.3316.7716.0816.76525,99516.37
4/23/202616.3716.6116.1816.20526,86015.82
4/22/202615.7016.3615.4216.24849,77915.86
4/21/202615.9816.0015.3815.49608,26115.13
4/20/202615.6616.0115.4015.88582,30315.51
4/17/202615.7016.2015.3415.89832,92915.52
4/16/202615.3915.6015.3015.47468,95015.11
4/15/202615.7915.9215.3815.47479,11515.11
4/14/202615.7315.8215.2115.28474,87714.92
4/13/202615.5416.0115.5215.71611,57615.34
4/10/202615.2815.4915.0515.48520,65515.12
4/09/202615.5315.7715.3315.44498,88215.08
4/08/202614.9515.4714.9115.46474,81815.10
4/07/202615.7415.9715.2415.27628,28214.91
4/06/202615.7415.8615.5415.74435,12615.37
4/02/202615.1615.8215.1015.75411,51115.38
4/01/202615.3415.4515.1815.22469,16114.86
3/31/202615.1515.4915.1115.25403,59914.89
3/30/202615.3215.4214.8714.99544,75314.64
3/27/202615.1415.4615.0015.18801,09914.82
3/26/202615.3515.6115.1515.22612,07214.86
3/25/202615.8515.8515.1415.29466,18814.93
3/24/202615.3315.9815.2215.90576,45015.53
3/23/202614.3415.1514.3415.10621,78914.75
3/20/202615.0315.0314.5214.65633,49114.31
3/19/202614.2415.1414.1114.95565,54414.60
3/18/202614.3114.7514.1714.451,075,35714.11
3/17/202614.3314.3613.9414.15624,44613.82
3/16/202613.8614.3413.8214.28847,92113.94
3/13/202614.0214.1013.4413.64862,67813.32
3/12/202615.2215.2214.0914.071,007,51313.74
3/11/202615.4915.6015.1015.32826,28914.96
3/10/202615.7915.9315.2915.40901,09515.04
3/09/202616.0016.1015.7515.791,383,88715.42