ASC - Ardmore Shipping Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 8.56 | 8.61 | 8.35 | 8.37 | 8.37 | 186,359 |
| Dec 12, 2019 | 8.50 | 8.69 | 8.46 | 8.60 | 8.60 | 203,800 |
| Dec 11, 2019 | 8.56 | 8.58 | 8.38 | 8.52 | 8.52 | 159,800 |
| Dec 10, 2019 | 8.28 | 8.58 | 8.27 | 8.54 | 8.54 | 176,800 |
| Dec 09, 2019 | 8.25 | 8.44 | 8.25 | 8.29 | 8.29 | 144,200 |
| Dec 06, 2019 | 8.13 | 8.36 | 8.13 | 8.33 | 8.33 | 169,600 |
| Dec 05, 2019 | 8.15 | 8.20 | 8.04 | 8.06 | 8.06 | 202,500 |
| Dec 04, 2019 | 8.07 | 8.14 | 8.00 | 8.08 | 8.08 | 186,500 |
| Dec 03, 2019 | 7.87 | 8.03 | 7.80 | 7.99 | 7.99 | 261,800 |
| Dec 02, 2019 | 7.96 | 8.00 | 7.76 | 7.88 | 7.88 | 339,500 |
| Nov 29, 2019 | 8.15 | 8.17 | 7.94 | 7.99 | 7.99 | 115,000 |
| Nov 27, 2019 | 8.32 | 8.35 | 8.17 | 8.27 | 8.27 | 128,100 |
| Nov 26, 2019 | 8.31 | 8.48 | 8.26 | 8.27 | 8.27 | 121,400 |
| Nov 25, 2019 | 8.25 | 8.51 | 8.23 | 8.38 | 8.38 | 187,000 |
| Nov 22, 2019 | 8.37 | 8.46 | 8.24 | 8.27 | 8.27 | 190,300 |
| Nov 21, 2019 | 8.46 | 8.46 | 8.14 | 8.35 | 8.35 | 235,900 |
| Nov 20, 2019 | 8.25 | 8.53 | 8.10 | 8.37 | 8.37 | 334,000 |
| Nov 19, 2019 | 8.12 | 8.21 | 7.96 | 8.20 | 8.20 | 220,100 |
| Nov 18, 2019 | 8.20 | 8.28 | 7.95 | 8.04 | 8.04 | 153,500 |
| Nov 15, 2019 | 8.00 | 8.25 | 8.00 | 8.19 | 8.19 | 194,200 |
| Nov 14, 2019 | 7.92 | 8.07 | 7.91 | 7.95 | 7.95 | 212,300 |
| Nov 13, 2019 | 7.90 | 8.10 | 7.90 | 7.96 | 7.96 | 205,100 |
| Nov 12, 2019 | 7.58 | 8.20 | 7.58 | 8.05 | 8.05 | 393,000 |
| Nov 11, 2019 | 7.43 | 7.68 | 7.36 | 7.64 | 7.64 | 197,600 |
| Nov 08, 2019 | 7.50 | 7.54 | 7.34 | 7.50 | 7.50 | 342,000 |
| Nov 07, 2019 | 7.94 | 7.94 | 7.48 | 7.53 | 7.53 | 253,700 |
| Nov 06, 2019 | 8.21 | 8.30 | 7.87 | 7.88 | 7.88 | 315,000 |
| Nov 05, 2019 | 8.60 | 8.69 | 8.05 | 8.23 | 8.23 | 499,600 |
| Nov 04, 2019 | 8.32 | 8.42 | 8.17 | 8.26 | 8.26 | 302,700 |
| Nov 01, 2019 | 8.08 | 8.28 | 7.97 | 8.26 | 8.26 | 365,000 |
| Oct 31, 2019 | 8.21 | 8.21 | 7.77 | 7.99 | 7.99 | 426,500 |
| Oct 30, 2019 | 8.37 | 8.44 | 8.19 | 8.22 | 8.22 | 267,500 |
| Oct 29, 2019 | 8.58 | 8.67 | 8.37 | 8.44 | 8.44 | 224,700 |
| Oct 28, 2019 | 8.51 | 8.74 | 8.51 | 8.65 | 8.65 | 162,300 |
| Oct 25, 2019 | 8.75 | 8.77 | 8.51 | 8.53 | 8.53 | 271,900 |
| Oct 24, 2019 | 8.89 | 9.04 | 8.62 | 8.70 | 8.70 | 352,200 |
| Oct 23, 2019 | 8.53 | 8.89 | 8.46 | 8.80 | 8.80 | 252,600 |
| Oct 22, 2019 | 8.51 | 8.68 | 8.39 | 8.46 | 8.46 | 346,300 |
| Oct 21, 2019 | 8.95 | 8.95 | 8.47 | 8.51 | 8.51 | 393,300 |
| Oct 18, 2019 | 8.90 | 9.05 | 8.77 | 8.92 | 8.92 | 275,000 |
| Oct 17, 2019 | 9.35 | 9.43 | 8.83 | 8.89 | 8.89 | 549,400 |
| Oct 16, 2019 | 9.00 | 9.79 | 8.96 | 9.49 | 9.49 | 613,800 |
| Oct 15, 2019 | 9.20 | 9.25 | 8.71 | 9.13 | 9.13 | 720,000 |
| Oct 14, 2019 | 8.72 | 9.29 | 8.66 | 9.22 | 9.22 | 378,900 |
| Oct 11, 2019 | 8.58 | 8.95 | 8.53 | 8.72 | 8.72 | 532,600 |
| Oct 10, 2019 | 8.20 | 8.44 | 8.20 | 8.42 | 8.42 | 392,200 |
| Oct 09, 2019 | 8.35 | 8.62 | 8.17 | 8.37 | 8.37 | 382,200 |
| Oct 08, 2019 | 8.12 | 8.51 | 8.06 | 8.38 | 8.38 | 409,900 |
| Oct 07, 2019 | 7.70 | 8.28 | 7.67 | 8.12 | 8.12 | 463,500 |
| Oct 04, 2019 | 7.09 | 7.62 | 7.09 | 7.61 | 7.61 | 239,700 |
| Oct 03, 2019 | 6.82 | 7.14 | 6.82 | 7.11 | 7.11 | 240,100 |
| Oct 02, 2019 | 6.72 | 6.86 | 6.61 | 6.86 | 6.86 | 132,700 |
| Oct 01, 2019 | 6.78 | 7.05 | 6.75 | 6.76 | 6.76 | 170,800 |
| Sep 30, 2019 | 6.90 | 7.00 | 6.65 | 6.69 | 6.69 | 213,400 |
| Sep 27, 2019 | 6.88 | 7.02 | 6.86 | 6.86 | 6.86 | 100,700 |
| Sep 26, 2019 | 6.69 | 7.00 | 6.67 | 6.93 | 6.93 | 298,000 |
| Sep 25, 2019 | 6.45 | 6.60 | 6.33 | 6.51 | 6.51 | 256,900 |
| Sep 24, 2019 | 6.72 | 6.74 | 6.43 | 6.46 | 6.46 | 186,400 |
| Sep 23, 2019 | 6.65 | 6.91 | 6.65 | 6.77 | 6.77 | 154,300 |
| Sep 20, 2019 | 6.72 | 6.84 | 6.64 | 6.72 | 6.72 | 238,400 |
| Sep 19, 2019 | 6.90 | 7.12 | 6.73 | 6.74 | 6.74 | 277,800 |
| Sep 18, 2019 | 6.80 | 6.99 | 6.77 | 6.88 | 6.88 | 185,000 |
| Sep 17, 2019 | 7.10 | 7.12 | 6.76 | 6.84 | 6.84 | 341,800 |
| Sep 16, 2019 | 7.70 | 7.75 | 7.12 | 7.17 | 7.17 | 380,700 |
| Sep 13, 2019 | 7.40 | 7.68 | 7.36 | 7.65 | 7.65 | 358,500 |
| Sep 12, 2019 | 7.09 | 7.40 | 7.02 | 7.32 | 7.32 | 218,400 |
| Sep 11, 2019 | 6.88 | 7.22 | 6.80 | 7.20 | 7.20 | 203,700 |
| Sep 10, 2019 | 6.61 | 7.02 | 6.61 | 6.86 | 6.86 | 234,500 |
| Sep 09, 2019 | 6.50 | 6.68 | 6.44 | 6.58 | 6.58 | 261,900 |
| Sep 06, 2019 | 6.32 | 6.48 | 6.32 | 6.34 | 6.34 | 130,700 |
| Sep 05, 2019 | 6.26 | 6.51 | 6.24 | 6.33 | 6.33 | 222,500 |
| Sep 04, 2019 | 6.25 | 6.27 | 6.13 | 6.16 | 6.16 | 146,100 |
| Sep 03, 2019 | 6.12 | 6.26 | 6.03 | 6.15 | 6.15 | 241,400 |
| Aug 30, 2019 | 6.18 | 6.33 | 6.10 | 6.24 | 6.24 | 503,900 |
| Aug 29, 2019 | 6.00 | 6.19 | 6.00 | 6.16 | 6.16 | 176,300 |
| Aug 28, 2019 | 5.94 | 6.08 | 5.89 | 5.93 | 5.93 | 186,400 |
| Aug 27, 2019 | 5.94 | 5.98 | 5.86 | 5.95 | 5.95 | 198,800 |
| Aug 26, 2019 | 5.96 | 5.98 | 5.87 | 5.89 | 5.89 | 154,800 |
| Aug 23, 2019 | 6.11 | 6.20 | 5.84 | 5.90 | 5.90 | 174,300 |
| Aug 22, 2019 | 6.26 | 6.30 | 6.08 | 6.13 | 6.13 | 300,500 |
| Aug 21, 2019 | 6.25 | 6.36 | 6.15 | 6.19 | 6.19 | 240,800 |
| Aug 20, 2019 | 6.03 | 6.21 | 6.03 | 6.14 | 6.14 | 200,800 |
| Aug 19, 2019 | 5.97 | 6.14 | 5.95 | 6.08 | 6.08 | 112,900 |
| Aug 16, 2019 | 5.73 | 5.94 | 5.73 | 5.85 | 5.85 | 151,300 |
| Aug 15, 2019 | 5.87 | 5.90 | 5.54 | 5.70 | 5.70 | 317,200 |
| Aug 14, 2019 | 5.93 | 5.98 | 5.83 | 5.87 | 5.87 | 156,800 |
| Aug 13, 2019 | 5.99 | 6.28 | 5.97 | 6.08 | 6.08 | 253,600 |
| Aug 12, 2019 | 6.10 | 6.12 | 5.94 | 6.04 | 6.04 | 243,600 |
| Aug 09, 2019 | 6.34 | 6.34 | 5.99 | 6.04 | 6.04 | 348,900 |
| Aug 08, 2019 | 6.43 | 6.47 | 6.29 | 6.36 | 6.36 | 245,200 |
| Aug 07, 2019 | 6.48 | 6.54 | 6.32 | 6.37 | 6.37 | 240,500 |
| Aug 06, 2019 | 6.63 | 6.73 | 6.50 | 6.58 | 6.58 | 213,100 |
| Aug 05, 2019 | 6.75 | 6.76 | 6.45 | 6.56 | 6.56 | 224,700 |
| Aug 02, 2019 | 6.87 | 6.96 | 6.62 | 6.92 | 6.92 | 241,800 |
| Aug 01, 2019 | 7.30 | 7.39 | 6.85 | 6.90 | 6.90 | 311,600 |
| Jul 31, 2019 | 7.29 | 7.53 | 7.08 | 7.34 | 7.34 | 285,000 |
| Jul 30, 2019 | 7.29 | 7.46 | 7.14 | 7.29 | 7.29 | 258,200 |
| Jul 29, 2019 | 7.68 | 7.74 | 7.30 | 7.39 | 7.39 | 198,500 |
| Jul 26, 2019 | 7.55 | 7.72 | 7.44 | 7.67 | 7.67 | 190,000 |
| Jul 25, 2019 | 7.73 | 7.74 | 7.41 | 7.53 | 7.53 | 206,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...