Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 3.914 4.103 3.905 4.040 363,780 +0.08(+2.05%)
May 27, 2021 4.058 4.130 3.905 3.959 449,609 -0.04(-1.12%)
May 26, 2021 4.094 4.157 4.004 4.004 311,308 -0.10(-2.41%)
May 25, 2021 4.391 4.445 4.094 4.103 322,553 -0.28(-6.37%)
May 24, 2021 4.526 4.566 4.382 4.382 146,038 -0.16(-3.56%)
May 21, 2021 4.301 4.616 4.274 4.544 458,431 +0.32(+7.68%)
May 20, 2021 4.166 4.274 4.071 4.220 283,998 +0.04(+1.08%)
May 19, 2021 4.193 4.274 4.103 4.175 214,121 -0.20(-4.53%)
May 18, 2021 4.355 4.472 4.274 4.373 303,775 +0.07(+1.67%)
May 17, 2021 4.202 4.355 4.103 4.301 224,515 +0.10(+2.36%)
May 14, 2021 4.229 4.292 4.184 4.202 155,718 -0.01(-0.21%)
May 13, 2021 4.049 4.229 4.022 4.211 334,522 +0.07(+1.74%)
May 12, 2021 4.220 4.238 4.094 4.139 306,440 -0.04(-1.08%)
May 11, 2021 4.031 4.265 3.914 4.184 274,585 +0.03(+0.65%)
May 10, 2021 4.094 4.355 4.085 4.157 485,718 +0.20(+5.00%)
May 07, 2021 4.040 4.175 3.900 3.959 342,662 -0.11(-2.65%)
May 06, 2021 3.932 4.103 3.770 4.067 488,298 +0.14(+3.67%)
May 05, 2021 3.815 3.977 3.608 3.923 502,156 +0.25(+6.86%)
May 04, 2021 3.833 3.941 3.671 3.671 401,413 -0.15(-4.00%)
May 03, 2021 3.545 3.824 3.518 3.824 312,609 +0.30(+8.42%)
Apr 30, 2021 3.608 3.680 3.464 3.527 404,334 -0.12(-3.21%)
Apr 29, 2021 3.779 3.860 3.581 3.644 502,618 +0.03(+0.75%)
Apr 28, 2021 3.482 3.644 3.464 3.617 194,208 +0.13(+3.88%)
Apr 27, 2021 3.572 3.581 3.428 3.482 575,775 -0.07(-2.03%)
Apr 26, 2021 3.518 3.635 3.491 3.554 336,901 +0.15(+4.50%)
Apr 23, 2021 3.365 3.473 3.347 3.401 169,491 +0.03(+0.80%)
Apr 22, 2021 3.500 3.599 3.347 3.374 631,110 -0.13(-3.60%)
Apr 21, 2021 3.509 3.630 3.469 3.500 281,253 -0.03(-0.77%)
Apr 20, 2021 3.716 3.734 3.419 3.527 440,862 -0.22(-6.00%)
Apr 19, 2021 3.572 3.770 3.536 3.752 324,900 +0.18(+5.04%)
Apr 16, 2021 3.518 3.743 3.518 3.572 471,241 +0.12(+3.39%)
Apr 15, 2021 3.554 3.590 3.410 3.455 240,642 -0.10(-2.78%)
Apr 14, 2021 3.401 3.648 3.401 3.554 224,534 +0.16(+4.77%)
Apr 13, 2021 3.482 3.502 3.347 3.392 319,128 -0.11(-3.08%)
Apr 12, 2021 3.698 3.716 3.455 3.500 293,345 -0.17(-4.66%)
Apr 09, 2021 3.788 3.824 3.662 3.671 201,722 -0.12(-3.09%)
Apr 08, 2021 3.842 3.887 3.752 3.788 192,699 -0.06(-1.64%)
Apr 07, 2021 3.914 3.941 3.819 3.851 218,987 -0.06(-1.61%)
Apr 06, 2021 4.040 4.112 3.887 3.914 286,941 -0.09(-2.25%)
Apr 05, 2021 4.103 4.184 3.932 4.004 197,603 -0.05(-1.33%)
Apr 01, 2021 4.058 4.121 3.977 4.058 331,203 -0.03(-0.66%)
Mar 31, 2021 3.968 4.130 3.918 4.085 267,241 +0.12(+2.95%)
Mar 30, 2021 4.148 4.202 3.968 3.968 275,426 -0.22(-5.16%)
Mar 29, 2021 4.391 4.499 4.166 4.184 399,549 -0.30(-6.63%)
Mar 26, 2021 4.400 4.652 4.391 4.481 278,966 +0.15(+3.53%)
Mar 25, 2021 4.211 4.427 4.121 4.328 518,583 +0.08(+1.91%)
Mar 24, 2021 4.238 4.535 4.238 4.247 375,225 +0.04(+1.07%)
Mar 23, 2021 4.346 4.359 4.103 4.202 516,937 -0.22(-5.08%)
Mar 22, 2021 4.571 4.769 4.409 4.427 297,294 -0.20(-4.28%)
Mar 19, 2021 4.607 4.850 4.472 4.625 561,266 +0.00(+0.00%)
Mar 18, 2021 4.589 4.886 4.564 4.625 470,961 +0.00(+0.00%)
Mar 17, 2021 4.499 4.742 4.454 4.625 312,223 +0.12(+2.59%)
Mar 16, 2021 4.823 4.841 4.301 4.508 584,682 -0.22(-4.57%)
Mar 15, 2021 4.823 4.823 4.548 4.724 368,649 -0.04(-0.94%)
Mar 12, 2021 4.427 4.832 4.355 4.769 681,077 +0.36(+8.16%)
Mar 11, 2021 4.409 4.436 4.193 4.409 335,677 +0.07(+1.66%)
Mar 10, 2021 3.833 4.355 3.792 4.337 544,603 +0.54(+14.22%)
Mar 09, 2021 3.851 3.968 3.761 3.797 247,167 -0.02(-0.47%)
Mar 08, 2021 3.860 3.968 3.752 3.815 229,434 -0.02(-0.47%)
Mar 05, 2021 3.959 3.977 3.731 3.833 393,331 -0.02(-0.47%)
Mar 04, 2021 3.842 4.049 3.752 3.851 362,456 +0.03(+0.71%)
Mar 03, 2021 3.671 3.941 3.644 3.824 366,357 +0.18(+4.94%)
Mar 02, 2021 3.437 3.734 3.419 3.644 363,335 +0.22(+6.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.