NYSE - Delayed Quote USD

Ardmore Shipping Corporation (ASC)

15.59 -0.27 (-1.70%)
At close: April 18 at 4:00 PM EDT
15.61 +0.02 (+0.13%)
Pre-Market: 6:58 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 15.86 15.94 15.51 15.59 15.59 491,900
Apr 17, 2024 15.96 16.17 15.73 15.86 15.86 384,800
Apr 16, 2024 15.72 15.97 15.51 15.91 15.91 357,600
Apr 15, 2024 15.90 16.11 15.67 15.79 15.79 423,500
Apr 12, 2024 16.37 16.42 15.81 15.88 15.88 426,700
Apr 11, 2024 15.77 16.39 15.77 16.28 16.28 602,900
Apr 10, 2024 15.83 15.93 15.57 15.64 15.64 658,800
Apr 9, 2024 16.49 16.50 15.44 15.73 15.73 1,065,700
Apr 8, 2024 16.68 16.69 16.26 16.49 16.49 503,600
Apr 5, 2024 16.78 16.88 16.62 16.70 16.70 317,400
Apr 4, 2024 16.96 17.02 16.53 16.69 16.69 687,300
Apr 3, 2024 16.57 17.05 16.55 16.94 16.94 686,500
Apr 2, 2024 16.72 16.74 16.47 16.60 16.60 448,300
Apr 1, 2024 16.42 16.81 16.40 16.76 16.76 707,000
Mar 28, 2024 16.40 16.52 16.32 16.42 16.42 571,200
Mar 27, 2024 16.34 16.43 16.23 16.35 16.35 258,800
Mar 26, 2024 16.21 16.28 16.09 16.23 16.23 309,800
Mar 25, 2024 16.45 16.57 16.14 16.21 16.21 414,400
Mar 22, 2024 16.73 16.74 16.31 16.35 16.35 263,600
Mar 21, 2024 16.45 16.73 16.42 16.71 16.71 415,300
Mar 20, 2024 16.22 16.46 16.01 16.39 16.39 417,200
Mar 19, 2024 16.33 16.59 16.25 16.40 16.40 428,600
Mar 18, 2024 16.56 16.64 16.20 16.27 16.27 414,800
Mar 15, 2024 16.71 17.02 16.52 16.56 16.56 823,400
Mar 14, 2024 16.38 16.83 16.15 16.77 16.77 783,900
Mar 13, 2024 15.90 16.36 15.90 16.33 16.33 772,800
Mar 12, 2024 15.68 16.06 15.62 15.86 15.86 745,300
Mar 11, 2024 15.78 15.85 15.57 15.64 15.64 612,200
Mar 8, 2024 15.64 15.86 15.48 15.78 15.78 643,200
Mar 7, 2024 15.86 15.95 15.81 15.88 15.88 457,600
Mar 6, 2024 15.99 16.09 15.72 15.86 15.86 505,400
Mar 5, 2024 15.63 16.04 15.55 15.84 15.84 630,400
Mar 4, 2024 16.30 16.36 15.57 15.57 15.57 610,100
Mar 1, 2024 16.24 16.48 16.23 16.25 16.25 408,600
Feb 29, 2024 16.11 16.35 16.09 16.23 16.23 460,500
Feb 28, 2024 0.21 Dividend
Feb 28, 2024 16.00 16.25 15.96 16.02 16.02 395,300
Feb 27, 2024 16.16 16.34 15.95 16.14 15.93 546,700
Feb 26, 2024 15.88 16.13 15.83 16.10 15.89 544,000
Feb 23, 2024 16.18 16.18 15.90 15.90 15.69 512,500
Feb 22, 2024 16.18 16.28 15.80 16.26 16.05 632,500
Feb 21, 2024 16.00 16.47 15.90 16.16 15.95 607,400
Feb 20, 2024 16.35 16.37 15.96 16.03 15.82 753,600
Feb 16, 2024 16.36 16.63 16.11 16.35 16.14 1,071,600
Feb 15, 2024 16.02 16.40 15.05 16.25 16.04 1,407,300
Feb 14, 2024 16.52 16.59 16.07 16.26 16.05 564,000
Feb 13, 2024 16.45 16.50 16.20 16.41 16.20 585,200
Feb 12, 2024 16.05 16.65 16.04 16.55 16.33 845,200
Feb 9, 2024 15.92 16.03 15.81 16.00 15.79 605,000
Feb 8, 2024 16.09 16.22 15.90 15.95 15.74 601,700
Feb 7, 2024 16.06 16.28 15.91 16.14 15.93 634,500
Feb 6, 2024 16.30 16.52 16.10 16.16 15.95 625,100
Feb 5, 2024 16.16 16.40 15.80 16.29 16.08 808,400
Feb 2, 2024 16.27 16.30 16.07 16.23 16.02 860,600
Feb 1, 2024 16.70 16.77 15.60 16.25 16.04 1,126,300
Jan 31, 2024 16.55 16.88 16.40 16.57 16.35 590,300
Jan 30, 2024 16.35 16.70 16.18 16.60 16.38 776,600
Jan 29, 2024 16.53 16.78 16.18 16.42 16.21 960,100
Jan 26, 2024 16.04 16.32 15.96 16.30 16.09 818,900
Jan 25, 2024 16.43 16.50 15.88 15.97 15.76 748,300
Jan 24, 2024 15.86 16.54 15.86 16.27 16.06 1,159,700
Jan 23, 2024 15.50 15.64 15.27 15.48 15.28 598,100
Jan 22, 2024 15.66 15.89 15.48 15.58 15.38 921,300
Jan 19, 2024 15.60 15.72 15.22 15.58 15.38 764,300
Jan 18, 2024 15.55 15.59 15.29 15.49 15.29 1,173,900
Jan 17, 2024 14.76 15.31 14.76 15.25 15.05 878,800
Jan 16, 2024 15.20 15.41 14.80 14.85 14.66 609,600
Jan 12, 2024 15.50 15.61 14.88 15.05 14.85 1,055,400
Jan 11, 2024 14.66 14.82 14.32 14.79 14.60 516,500
Jan 10, 2024 14.98 14.98 14.59 14.70 14.51 401,700
Jan 9, 2024 15.02 15.08 14.62 14.92 14.73 445,100
Jan 8, 2024 14.79 14.98 14.55 14.97 14.78 595,700
Jan 5, 2024 14.70 15.10 14.64 15.00 14.80 905,100
Jan 4, 2024 14.98 15.34 14.60 14.62 14.43 984,300
Jan 3, 2024 14.30 14.88 14.24 14.78 14.59 787,800
Jan 2, 2024 14.43 14.62 14.27 14.30 14.11 572,900
Dec 29, 2023 14.16 14.20 13.92 14.09 13.91 596,500
Dec 28, 2023 14.21 14.29 14.08 14.11 13.93 401,000
Dec 27, 2023 14.37 14.54 14.22 14.25 14.06 523,400
Dec 26, 2023 14.81 14.86 14.05 14.35 14.16 807,100
Dec 22, 2023 14.85 15.17 14.85 14.94 14.75 759,600
Dec 21, 2023 14.66 14.85 14.64 14.73 14.54 705,700
Dec 20, 2023 14.85 15.14 14.59 14.59 14.40 1,552,400
Dec 19, 2023 14.47 14.79 14.31 14.76 14.57 891,200
Dec 18, 2023 14.73 15.07 14.22 14.38 14.19 1,023,600
Dec 15, 2023 13.79 14.37 13.59 14.25 14.06 1,082,000
Dec 14, 2023 13.70 13.86 13.61 13.63 13.45 526,800
Dec 13, 2023 13.31 13.65 13.15 13.61 13.43 624,200
Dec 12, 2023 13.46 13.51 13.24 13.31 13.14 621,700
Dec 11, 2023 13.65 13.67 13.33 13.64 13.46 478,300
Dec 8, 2023 13.70 13.83 13.51 13.71 13.53 331,600
Dec 7, 2023 13.96 13.96 13.52 13.63 13.45 778,200
Dec 6, 2023 13.75 14.10 13.66 13.76 13.58 443,300
Dec 5, 2023 13.97 14.00 13.67 13.76 13.58 451,200
Dec 4, 2023 14.30 14.55 13.97 13.99 13.81 436,500
Dec 1, 2023 13.66 14.35 13.66 14.28 14.09 1,029,000
Nov 30, 2023 13.61 13.68 13.43 13.60 13.42 576,200
Nov 29, 2023 0.16 Dividend
Nov 29, 2023 13.29 13.69 13.12 13.57 13.39 755,800
Nov 28, 2023 13.88 13.88 13.45 13.46 13.13 789,700
Nov 27, 2023 14.00 14.14 13.83 13.88 13.54 662,500
Nov 24, 2023 13.80 14.15 13.78 13.89 13.55 699,500
Nov 22, 2023 13.25 13.54 13.22 13.51 13.18 608,000
Nov 21, 2023 13.19 13.38 13.05 13.38 13.05 537,100
Nov 20, 2023 13.29 13.43 13.21 13.27 12.94 599,300
Nov 17, 2023 13.00 13.29 13.00 13.22 12.89 522,400
Nov 16, 2023 13.11 13.20 12.86 12.88 12.56 470,900
Nov 15, 2023 13.35 13.60 13.19 13.20 12.87 514,600
Nov 14, 2023 13.23 13.44 12.97 13.37 13.04 553,200
Nov 13, 2023 13.16 13.21 13.04 13.04 12.72 347,100
Nov 10, 2023 13.10 13.24 12.97 13.16 12.83 423,800
Nov 9, 2023 13.28 13.46 13.12 13.13 12.81 506,100
Nov 8, 2023 12.96 13.21 12.69 13.11 12.79 647,300
Nov 7, 2023 13.60 13.64 12.96 13.06 12.74 1,199,800
Nov 6, 2023 13.78 14.02 13.58 13.62 13.28 760,300
Nov 3, 2023 13.58 13.76 13.42 13.66 13.32 507,200
Nov 2, 2023 13.58 13.85 13.43 13.67 13.33 614,500
Nov 1, 2023 13.30 13.65 13.05 13.52 13.19 827,900
Oct 31, 2023 13.09 13.43 13.05 13.29 12.96 1,062,900
Oct 30, 2023 14.05 14.36 12.79 13.26 12.93 2,573,100
Oct 27, 2023 13.77 14.00 13.64 13.99 13.64 422,100
Oct 26, 2023 13.68 13.83 13.45 13.66 13.32 398,900
Oct 25, 2023 13.66 14.04 13.55 13.69 13.35 741,600
Oct 24, 2023 13.26 13.84 13.20 13.61 13.27 548,300
Oct 23, 2023 12.99 13.24 12.87 13.08 12.76 359,000
Oct 20, 2023 13.16 13.24 12.96 13.13 12.81 603,400
Oct 19, 2023 13.38 13.49 13.12 13.12 12.80 502,800
Oct 18, 2023 13.55 13.72 13.39 13.53 13.20 419,900
Oct 17, 2023 13.78 14.00 13.54 13.57 13.23 677,900
Oct 16, 2023 13.46 13.69 13.27 13.57 13.23 681,500
Oct 13, 2023 13.15 13.42 13.13 13.15 12.82 464,700
Oct 12, 2023 13.00 13.16 12.87 13.03 12.71 491,800
Oct 11, 2023 12.88 13.14 12.65 12.93 12.61 528,200
Oct 10, 2023 12.78 13.13 12.78 12.94 12.62 412,900
Oct 9, 2023 12.79 13.02 12.60 12.75 12.43 396,600
Oct 6, 2023 12.48 12.69 12.32 12.56 12.25 334,400
Oct 5, 2023 11.83 12.51 11.83 12.50 12.19 466,900
Oct 4, 2023 12.20 12.20 11.78 11.85 11.56 473,600
Oct 3, 2023 12.60 12.68 12.06 12.34 12.03 586,800
Oct 2, 2023 13.03 13.28 12.60 12.67 12.36 457,800
Sep 29, 2023 13.01 13.06 12.73 13.01 12.69 419,700
Sep 28, 2023 12.89 13.02 12.45 12.96 12.64 455,900
Sep 27, 2023 13.02 13.17 12.92 12.99 12.67 600,200
Sep 26, 2023 12.82 13.23 12.82 12.85 12.53 507,900
Sep 25, 2023 12.69 12.99 12.51 12.87 12.55 442,600
Sep 22, 2023 12.48 12.91 12.48 12.77 12.45 508,400
Sep 21, 2023 12.44 12.56 12.12 12.44 12.13 716,700
Sep 20, 2023 12.58 12.88 12.43 12.44 12.13 516,200
Sep 19, 2023 12.55 12.70 12.51 12.57 12.26 349,700
Sep 18, 2023 12.48 12.66 12.39 12.47 12.16 527,900
Sep 15, 2023 12.63 12.74 12.48 12.51 12.20 422,500
Sep 14, 2023 12.46 13.00 12.33 12.65 12.34 426,500
Sep 13, 2023 12.64 12.78 12.28 12.30 12.00 428,600
Sep 12, 2023 12.68 12.92 12.59 12.62 12.31 457,100
Sep 11, 2023 12.86 13.02 12.39 12.54 12.23 795,800
Sep 8, 2023 12.35 12.84 12.35 12.77 12.45 493,400
Sep 7, 2023 12.34 12.46 12.18 12.30 12.00 456,500
Sep 6, 2023 12.50 12.91 12.32 12.38 12.07 423,800
Sep 5, 2023 12.57 12.58 12.07 12.40 12.09 778,800
Sep 1, 2023 12.61 12.73 12.44 12.65 12.34 524,200
Aug 31, 2023 12.82 12.82 12.41 12.44 12.13 540,900
Aug 30, 2023 0.19 Dividend
Aug 30, 2023 12.70 12.93 12.55 12.82 12.50 462,600
Aug 29, 2023 12.78 13.09 12.72 12.89 12.39 542,400
Aug 28, 2023 12.68 13.08 12.61 12.65 12.16 435,700
Aug 25, 2023 12.98 13.04 12.60 12.66 12.16 351,300
Aug 24, 2023 13.02 13.25 12.84 12.91 12.40 383,900
Aug 23, 2023 13.25 13.25 12.90 13.08 12.57 390,500
Aug 22, 2023 13.56 13.65 13.27 13.30 12.78 403,600
Aug 21, 2023 13.62 13.78 13.51 13.52 12.99 359,800
Aug 18, 2023 13.39 13.65 13.32 13.56 13.03 276,800
Aug 17, 2023 13.45 13.73 13.31 13.56 13.03 534,500
Aug 16, 2023 13.30 13.60 13.22 13.28 12.76 411,700
Aug 15, 2023 13.14 13.43 13.04 13.32 12.80 459,100
Aug 14, 2023 13.26 13.30 12.89 13.29 12.77 439,400
Aug 11, 2023 13.66 13.84 13.23 13.25 12.73 533,600
Aug 10, 2023 13.86 14.04 13.64 13.66 13.13 416,800
Aug 9, 2023 13.55 13.96 13.51 13.69 13.15 387,800
Aug 8, 2023 13.50 13.62 13.31 13.51 12.98 591,100
Aug 7, 2023 13.71 13.75 13.47 13.70 13.16 499,700
Aug 4, 2023 13.94 14.13 13.59 13.66 13.13 567,500
Aug 3, 2023 13.76 13.97 13.66 13.84 13.30 627,200
Aug 2, 2023 13.50 13.79 13.15 13.67 13.14 1,012,100
Aug 1, 2023 13.83 14.00 13.20 13.75 13.21 1,244,600
Jul 31, 2023 13.74 14.42 13.73 14.08 13.53 1,845,100
Jul 28, 2023 13.30 13.64 13.19 13.55 13.02 611,400
Jul 27, 2023 13.29 13.36 12.96 13.22 12.70 620,600
Jul 26, 2023 12.86 13.29 12.86 13.22 12.70 852,500
Jul 25, 2023 12.86 13.15 12.84 12.97 12.46 745,200
Jul 24, 2023 12.30 12.86 12.30 12.85 12.35 1,098,100
Jul 21, 2023 12.08 12.34 11.84 12.18 11.70 812,800
Jul 20, 2023 12.16 12.25 11.91 12.11 11.64 554,100
Jul 19, 2023 12.08 12.19 11.85 12.06 11.59 799,900
Jul 18, 2023 12.21 12.31 12.13 12.24 11.76 585,700
Jul 17, 2023 11.80 12.28 11.73 12.21 11.73 653,300
Jul 14, 2023 12.25 12.28 11.70 11.80 11.34 792,500
Jul 13, 2023 12.46 12.48 12.26 12.34 11.86 410,000
Jul 12, 2023 12.59 12.71 12.32 12.43 11.94 503,700
Jul 11, 2023 12.40 12.50 12.23 12.47 11.98 503,600
Jul 10, 2023 12.45 12.67 12.19 12.33 11.85 579,400
Jul 7, 2023 12.35 12.64 12.34 12.53 12.04 566,500
Jul 6, 2023 12.91 12.97 12.12 12.28 11.80 811,100
Jul 5, 2023 12.43 13.24 12.17 13.06 12.55 1,392,800
Jul 3, 2023 12.58 12.87 12.41 12.49 12.00 437,200
Jun 30, 2023 12.30 12.48 12.11 12.35 11.87 541,100
Jun 29, 2023 11.99 12.34 11.92 12.15 11.67 493,500
Jun 28, 2023 11.72 11.96 11.59 11.95 11.48 515,700
Jun 27, 2023 12.00 12.10 11.73 11.77 11.31 685,300
Jun 26, 2023 12.49 12.55 11.94 11.95 11.48 664,400
Jun 23, 2023 12.47 12.59 12.27 12.58 12.09 1,072,800
Jun 22, 2023 12.48 12.53 12.27 12.42 11.93 320,600
Jun 21, 2023 12.50 12.67 12.43 12.57 12.08 451,100
Jun 20, 2023 12.66 12.66 12.14 12.51 12.02 562,200
Jun 16, 2023 12.89 12.94 12.45 12.66 12.16 606,400
Jun 15, 2023 12.69 12.82 12.45 12.78 12.28 522,700
Jun 14, 2023 12.44 12.78 12.42 12.69 12.19 605,300
Jun 13, 2023 12.08 12.36 12.04 12.26 11.78 733,100
Jun 12, 2023 12.11 12.14 11.81 11.82 11.36 874,200
Jun 9, 2023 12.09 12.41 11.96 12.20 11.72 588,800
Jun 8, 2023 12.30 12.40 11.86 12.01 11.54 632,400
Jun 7, 2023 12.19 12.37 11.98 12.18 11.70 877,500
Jun 6, 2023 11.80 12.25 11.63 12.13 11.66 835,100
Jun 5, 2023 12.58 12.63 11.97 11.99 11.52 700,100
Jun 2, 2023 12.19 12.79 12.11 12.58 12.09 964,600
Jun 1, 2023 11.71 12.18 11.71 11.88 11.42 1,000,300
May 31, 2023 11.75 12.11 11.64 11.71 11.25 1,032,900
May 30, 2023 0.35 Dividend
May 30, 2023 12.51 12.51 11.75 11.90 11.43 1,333,900
May 26, 2023 12.55 13.11 12.55 12.98 12.14 908,300
May 25, 2023 12.39 12.64 12.23 12.57 11.75 789,100
May 24, 2023 12.72 12.72 12.22 12.45 11.64 647,200
May 23, 2023 12.77 12.95 12.61 12.70 11.87 846,900
May 22, 2023 12.92 13.08 12.59 12.76 11.93 541,600
May 19, 2023 12.61 13.08 12.52 12.88 12.04 709,400
May 18, 2023 12.49 12.49 12.20 12.44 11.63 476,600
May 17, 2023 12.31 12.55 12.28 12.42 11.61 598,000
May 16, 2023 12.54 12.75 12.28 12.29 11.49 686,000
May 15, 2023 12.93 13.05 12.62 12.70 11.87 711,700
May 12, 2023 13.25 13.50 12.77 12.84 12.01 533,800
May 11, 2023 12.69 13.40 12.69 13.10 12.25 645,800
May 10, 2023 12.69 12.87 12.53 12.81 11.98 711,200
May 9, 2023 13.50 13.50 12.45 12.69 11.86 1,284,000
May 8, 2023 13.58 13.71 13.22 13.55 12.67 696,600
May 5, 2023 13.51 13.89 13.36 13.41 12.54 628,900
May 4, 2023 13.25 13.40 12.84 13.14 12.29 1,030,500
May 3, 2023 13.78 13.90 13.26 13.43 12.56 677,600
May 2, 2023 14.31 14.36 13.64 13.66 12.77 961,100
May 1, 2023 15.03 15.03 14.17 14.48 13.54 906,000
Apr 28, 2023 14.17 14.79 14.05 14.69 13.73 865,100
Apr 27, 2023 14.45 14.51 14.13 14.41 13.47 614,400
Apr 26, 2023 15.35 15.42 14.35 14.42 13.48 696,700
Apr 25, 2023 15.87 16.06 15.25 15.36 14.36 679,400
Apr 24, 2023 15.24 15.81 15.11 15.67 14.65 707,000
Apr 21, 2023 15.83 15.83 15.13 15.24 14.25 600,000
Apr 20, 2023 16.22 16.42 15.60 15.75 14.73 567,600
Apr 19, 2023 16.73 16.89 16.09 16.41 15.34 848,300

Related Tickers

ECO Okeanis Eco Tankers Corp.
30.07
-1.73%
 
GOGL Golden Ocean Group Limited
13.04
-0.38%
 
NMM Navios Maritime Partners L.P.
41.39
-1.50%
 
GNK Genco Shipping & Trading Limited
20.28
+0.10%
 
SB Safe Bulkers, Inc.
4.7700
+1.27%
 
DAC Danaos Corporation
71.96
-0.15%
 
SFL SFL Corporation Ltd.
12.46
-1.11%
 
CMRE Costamare Inc.
10.68
-0.33%
 
SBLK Star Bulk Carriers Corp.
23.49
+1.69%
 
SHIP Seanergy Maritime Holdings Corp.
9.55
+2.91%