Advertisement
Advertisement
U.S. Markets open in 8 hrs 36 mins
S&P Futures
4,578.25 +2.50 (+0.05%) Dow Futures
34,675.00 +53.00 (+0.15%) Nasdaq Futures
15,991.50 +3.00 (+0.02%) Russell 2000 Futures
2,198.80 -6.40 (-0.29%) Crude Oil
67.83 +1.33 (+2.00%) Gold
1,775.00 +12.30 (+0.70%)
Ardmore Shipping Corporation (ASC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 03, 2021 | - | - | - | - | - | - |
| Dec 02, 2021 | 3.6000 | 3.6900 | 3.5200 | 3.6900 | 3.6900 | 157,100 |
| Dec 01, 2021 | 3.6700 | 3.6900 | 3.4600 | 3.5700 | 3.5700 | 175,300 |
| Nov 30, 2021 | 3.7700 | 3.8600 | 3.3800 | 3.6700 | 3.6700 | 510,800 |
| Nov 29, 2021 | 3.9300 | 3.9900 | 3.7700 | 3.8200 | 3.8200 | 513,900 |
| Nov 26, 2021 | 3.7500 | 3.8800 | 3.7100 | 3.8100 | 3.8100 | 166,300 |
| Nov 24, 2021 | 3.8300 | 4.0600 | 3.8000 | 4.0400 | 4.0400 | 127,100 |
| Nov 23, 2021 | 3.9400 | 3.9900 | 3.8000 | 3.8500 | 3.8500 | 170,600 |
| Nov 22, 2021 | 3.8800 | 4.0000 | 3.8500 | 3.9300 | 3.9300 | 119,800 |
| Nov 19, 2021 | 3.9600 | 3.9800 | 3.8400 | 3.8800 | 3.8800 | 183,500 |
| Nov 18, 2021 | 4.0300 | 4.0800 | 3.9100 | 3.9600 | 3.9600 | 174,800 |
| Nov 17, 2021 | 4.0100 | 4.0900 | 3.9300 | 4.0300 | 4.0300 | 93,400 |
| Nov 16, 2021 | 4.0700 | 4.0800 | 3.9200 | 4.0300 | 4.0300 | 249,900 |
| Nov 15, 2021 | 4.1300 | 4.1500 | 3.9700 | 4.0800 | 4.0800 | 108,900 |
| Nov 12, 2021 | 4.0900 | 4.2000 | 4.0900 | 4.1500 | 4.1500 | 61,000 |
| Nov 11, 2021 | 3.8900 | 4.2200 | 3.8900 | 4.1200 | 4.1200 | 188,000 |
| Nov 10, 2021 | 4.0000 | 4.1200 | 3.8800 | 3.9200 | 3.9200 | 233,200 |
| Nov 09, 2021 | 4.0700 | 4.1600 | 3.9500 | 4.1000 | 4.1000 | 106,500 |
| Nov 08, 2021 | 4.1200 | 4.2400 | 4.0800 | 4.0800 | 4.0800 | 125,400 |
| Nov 05, 2021 | 4.1800 | 4.1800 | 4.0600 | 4.1200 | 4.1200 | 54,600 |
| Nov 04, 2021 | 4.3100 | 4.3100 | 4.1500 | 4.1800 | 4.1800 | 77,900 |
| Nov 03, 2021 | 4.1400 | 4.3200 | 4.1200 | 4.2700 | 4.2700 | 89,800 |
| Nov 02, 2021 | 4.3300 | 4.3300 | 4.1500 | 4.1700 | 4.1700 | 116,300 |
| Nov 01, 2021 | 4.0100 | 4.3500 | 3.9700 | 4.3500 | 4.3500 | 186,300 |
| Oct 29, 2021 | 4.0200 | 4.1100 | 3.9500 | 3.9700 | 3.9700 | 97,500 |
| Oct 28, 2021 | 4.0800 | 4.1100 | 4.0200 | 4.0300 | 4.0300 | 137,100 |
| Oct 27, 2021 | 3.9500 | 4.0600 | 3.9300 | 4.0200 | 4.0200 | 183,100 |
| Oct 26, 2021 | 3.9000 | 4.0400 | 3.9000 | 3.9500 | 3.9500 | 199,600 |
| Oct 25, 2021 | 4.0600 | 4.2000 | 4.0000 | 4.0700 | 4.0700 | 180,100 |
| Oct 22, 2021 | 3.9600 | 4.2000 | 3.9600 | 4.0600 | 4.0600 | 271,000 |
| Oct 21, 2021 | 4.1800 | 4.2200 | 3.8900 | 3.9400 | 3.9400 | 263,100 |
| Oct 20, 2021 | 4.4000 | 4.4000 | 4.1700 | 4.2200 | 4.2200 | 249,700 |
| Oct 19, 2021 | 4.3900 | 4.3900 | 4.2800 | 4.3500 | 4.3500 | 398,600 |
| Oct 18, 2021 | 4.0200 | 4.3500 | 4.0100 | 4.2900 | 4.2900 | 671,300 |
| Oct 15, 2021 | 3.7800 | 3.9600 | 3.7100 | 3.8800 | 3.8800 | 362,900 |
| Oct 14, 2021 | 3.7600 | 3.7600 | 3.6800 | 3.7200 | 3.7200 | 191,100 |
| Oct 13, 2021 | 3.7600 | 3.7900 | 3.6300 | 3.6800 | 3.6800 | 157,500 |
| Oct 12, 2021 | 3.9600 | 3.9600 | 3.7100 | 3.7500 | 3.7500 | 246,400 |
| Oct 11, 2021 | 3.9900 | 4.0300 | 3.8500 | 3.9400 | 3.9400 | 274,700 |
| Oct 08, 2021 | 3.8000 | 3.9900 | 3.8000 | 3.9400 | 3.9400 | 352,400 |
| Oct 07, 2021 | 3.8900 | 3.9600 | 3.7400 | 3.7400 | 3.7400 | 166,300 |
| Oct 06, 2021 | 4.0100 | 4.0300 | 3.8600 | 3.8700 | 3.8700 | 188,600 |
| Oct 05, 2021 | 4.1800 | 4.2200 | 4.0300 | 4.0700 | 4.0700 | 221,000 |
| Oct 04, 2021 | 4.2600 | 4.2800 | 4.1300 | 4.1600 | 4.1600 | 378,200 |
| Oct 01, 2021 | 4.1800 | 4.3000 | 4.1000 | 4.2500 | 4.2500 | 378,400 |
| Sep 30, 2021 | 4.0300 | 4.1600 | 3.9600 | 4.1500 | 4.1500 | 347,900 |
| Sep 29, 2021 | 4.0500 | 4.2000 | 3.9200 | 4.0300 | 4.0300 | 423,500 |
| Sep 28, 2021 | 4.0800 | 4.1500 | 3.9700 | 4.1200 | 4.1200 | 297,000 |
| Sep 27, 2021 | 3.8000 | 4.0900 | 3.7800 | 4.0400 | 4.0400 | 1,314,100 |
| Sep 24, 2021 | 3.5000 | 3.7800 | 3.5000 | 3.7400 | 3.7400 | 377,600 |
| Sep 23, 2021 | 3.5900 | 3.5900 | 3.4900 | 3.5500 | 3.5500 | 155,100 |
| Sep 22, 2021 | 3.4900 | 3.5800 | 3.4700 | 3.5400 | 3.5400 | 149,300 |
| Sep 21, 2021 | 3.3600 | 3.4700 | 3.3200 | 3.4500 | 3.4500 | 179,200 |
| Sep 20, 2021 | 3.3000 | 3.3400 | 3.2200 | 3.3000 | 3.3000 | 233,700 |
| Sep 17, 2021 | 3.3500 | 3.4500 | 3.3500 | 3.4100 | 3.4100 | 85,000 |
| Sep 16, 2021 | 3.4800 | 3.4900 | 3.3700 | 3.3800 | 3.3800 | 152,300 |
| Sep 15, 2021 | 3.4400 | 3.5200 | 3.4400 | 3.4900 | 3.4900 | 201,400 |
| Sep 14, 2021 | 3.5500 | 3.5500 | 3.4000 | 3.4300 | 3.4300 | 166,000 |
| Sep 13, 2021 | 3.5600 | 3.6000 | 3.4800 | 3.5300 | 3.5300 | 229,900 |
| Sep 10, 2021 | 3.7300 | 3.7400 | 3.5000 | 3.5200 | 3.5200 | 160,000 |
| Sep 09, 2021 | 3.6000 | 3.6800 | 3.5100 | 3.6700 | 3.6700 | 359,700 |
| Sep 08, 2021 | 3.6800 | 3.7000 | 3.5200 | 3.5400 | 3.5400 | 311,400 |
| Sep 07, 2021 | 3.6200 | 3.6900 | 3.6200 | 3.6700 | 3.6700 | 275,800 |
| Sep 03, 2021 | 3.6000 | 3.6500 | 3.5100 | 3.6500 | 3.6500 | 321,000 |
| Sep 02, 2021 | 3.6300 | 3.6500 | 3.5200 | 3.6100 | 3.6100 | 413,900 |
| Sep 01, 2021 | 3.4600 | 3.6500 | 3.4500 | 3.6300 | 3.6300 | 516,300 |
| Aug 31, 2021 | 3.4800 | 3.4900 | 3.4100 | 3.4900 | 3.4900 | 96,800 |
| Aug 30, 2021 | 3.4100 | 3.5100 | 3.3400 | 3.4800 | 3.4800 | 222,200 |
| Aug 27, 2021 | 3.2400 | 3.4100 | 3.2300 | 3.4000 | 3.4000 | 312,400 |
| Aug 26, 2021 | 3.3000 | 3.3800 | 3.1900 | 3.2400 | 3.2400 | 185,100 |
| Aug 25, 2021 | 3.2600 | 3.3400 | 3.2300 | 3.2900 | 3.2900 | 270,300 |
| Aug 24, 2021 | 3.2700 | 3.2900 | 3.2300 | 3.2600 | 3.2600 | 172,000 |
| Aug 23, 2021 | 3.2400 | 3.2700 | 3.2000 | 3.2100 | 3.2100 | 103,800 |
| Aug 20, 2021 | 3.2000 | 3.2200 | 3.0700 | 3.1500 | 3.1500 | 483,600 |
| Aug 19, 2021 | 3.2500 | 3.2500 | 3.0800 | 3.1600 | 3.1600 | 361,200 |
| Aug 18, 2021 | 3.2300 | 3.2700 | 3.1700 | 3.1900 | 3.1900 | 83,300 |
| Aug 17, 2021 | 3.2500 | 3.2700 | 3.1600 | 3.2100 | 3.2100 | 130,000 |
| Aug 16, 2021 | 3.2000 | 3.2500 | 3.1700 | 3.2100 | 3.2100 | 127,200 |
| Aug 13, 2021 | 3.3000 | 3.3900 | 3.2000 | 3.2200 | 3.2200 | 108,500 |
| Aug 12, 2021 | 3.4000 | 3.4200 | 3.3000 | 3.3000 | 3.3000 | 106,000 |
| Aug 11, 2021 | 3.2900 | 3.4600 | 3.2900 | 3.4500 | 3.4500 | 147,700 |
| Aug 10, 2021 | 3.2400 | 3.3400 | 3.1600 | 3.3200 | 3.3200 | 133,600 |
| Aug 09, 2021 | 3.3500 | 3.3900 | 3.2000 | 3.2000 | 3.2000 | 225,500 |
| Aug 06, 2021 | 3.2900 | 3.3500 | 3.2300 | 3.3400 | 3.3400 | 120,000 |
| Aug 05, 2021 | 3.2600 | 3.3400 | 3.2300 | 3.2500 | 3.2500 | 146,000 |
| Aug 04, 2021 | 3.4000 | 3.4000 | 3.2300 | 3.2300 | 3.2300 | 280,600 |
| Aug 03, 2021 | 3.5000 | 3.5100 | 3.4100 | 3.4200 | 3.4200 | 324,900 |
| Aug 02, 2021 | 3.6300 | 3.6500 | 3.4300 | 3.5000 | 3.5000 | 170,200 |
| Jul 30, 2021 | 3.4100 | 3.7100 | 3.4100 | 3.6300 | 3.6300 | 459,400 |
| Jul 29, 2021 | 3.3900 | 3.5700 | 3.3900 | 3.3900 | 3.3900 | 210,600 |
| Jul 28, 2021 | 3.3900 | 3.4500 | 3.2300 | 3.3500 | 3.3500 | 448,900 |
| Jul 27, 2021 | 3.3100 | 3.4800 | 3.3000 | 3.3600 | 3.3600 | 390,600 |
| Jul 26, 2021 | 3.5500 | 3.6800 | 3.5500 | 3.6100 | 3.6100 | 188,400 |
| Jul 23, 2021 | 3.6600 | 3.6600 | 3.4900 | 3.5500 | 3.5500 | 105,000 |
| Jul 22, 2021 | 3.7700 | 3.7700 | 3.5500 | 3.6100 | 3.6100 | 180,000 |
| Jul 21, 2021 | 3.6200 | 3.8400 | 3.6200 | 3.7800 | 3.7800 | 131,500 |
| Jul 20, 2021 | 3.5000 | 3.5900 | 3.4300 | 3.5700 | 3.5700 | 144,300 |
| Jul 19, 2021 | 3.3600 | 3.5200 | 3.3100 | 3.4900 | 3.4900 | 429,500 |
| Jul 16, 2021 | 3.6200 | 3.6200 | 3.4400 | 3.4700 | 3.4700 | 253,500 |
| Jul 15, 2021 | 3.6000 | 3.6700 | 3.5500 | 3.5800 | 3.5800 | 273,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2021 Yahoo. All rights reserved.
