Free Trial

Ardmore Shipping (ASC) Stock Chart & Stock Price History

Ardmore Shipping logo
$14.11
-0.01 (-0.07%)
(As of 10/31/2024 ET)

Ardmore Shipping Stock Price Performance

5 Day
Performance
-5.54%
1 Month
Performance
-22.74%
3 Month
Performance
-35.49%
6 Month
Performance
-16.54%
Year-To-Date
Performance
-0.78%
1 Year
Performance
+5.19%
Receive ASC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ardmore Shipping and its competitors with MarketBeat's FREE daily newsletter

ASC Stock Chart for Thursday, October, 31, 2024

Ardmore Shipping Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$14.16$14.12
-0.28%
$14.17$13.85614,094 shs$573.65 million
10/29/2024$14.42$14.16
-1.80%
$14.41$14.02556,626 shs$575.28 million
10/28/2024$14.80$14.42
-2.57%
$14.60$14.32686,014 shs$585.84 million
10/25/2024$14.88$14.81
-0.44%
$15.12$14.78388,532 shs$601.69 million
10/24/2024$15.10$14.88
-1.49%
$15.25$14.82526,630 shs$604.33 million
10/23/2024$16.24$15.10
-6.99%
$15.80$14.931.05 million shs$613.47 million
10/22/2024$16.55$16.24
-1.90%
$16.58$16.16370,216 shs$659.58 million
10/21/2024$16.76$16.55
-1.25%
$16.83$16.47428,045 shs$672.38 million
10/18/2024$16.70$16.76
+0.36%
$16.86$16.53303,745 shs$680.91 million
10/17/2024$16.68$16.70
+0.12%
$16.85$16.46300,219 shs$678.47 million
10/16/2024$16.64$16.68
+0.24%
$16.87$16.62399,447 shs$677.66 million
10/15/2024$17.29$16.64
-3.76%
$17.12$16.64472,066 shs$676.03 million
10/14/2024$17.67$17.29
-2.15%
$17.61$17.29381,969 shs$702.44 million
10/11/2024$17.54$17.68
+0.83%
$17.71$17.33267,268 shs$739.73 million
10/10/2024$17.59$17.54
-0.31%
$17.72$17.48210,588 shs$712.39 million
10/09/2024$18.06$17.59
-2.58%
$18.00$17.58279,495 shs$714.63 million
10/08/2024$18.40$18.06
-1.85%
$18.25$17.78277,866 shs$733.52 million
10/07/2024$18.32$18.40
+0.41%
$18.72$18.33252,669 shs$747.33 million
10/04/2024$18.60$18.32
-1.48%
$18.79$18.25374,496 shs$744.29 million
10/03/2024$18.33$18.60
+1.47%
$18.60$18.26393,867 shs$755.46 million
10/02/2024$18.08$18.33
+1.36%
$18.47$18.08330,983 shs$744.49 million
10/01/2024$18.10$18.08
-0.08%
$18.34$17.75485,599 shs$734.54 million
09/30/2024$17.96$18.10
+0.75%
$18.10$17.52717,886 shs$735.15 million
09/27/2024$18.06$17.94
-0.66%
$18.08$17.75723,002 shs$728.85 million
09/26/2024$17.52$18.06
+3.11%
$18.10$17.64363,419 shs$755.63 million
09/25/2024$17.97$17.52
-2.53%
$17.94$17.45396,289 shs$732.83 million
09/24/2024$17.32$17.97
+3.78%
$18.02$17.42742,781 shs$730.07 million
09/23/2024$17.49$17.32
-1.00%
$17.75$17.32336,388 shs$703.46 million
09/20/2024$17.96$17.45
-2.84%
$17.76$17.38724,596 shs$708.94 million
09/19/2024$17.60$17.96
+2.05%
$17.98$17.57589,995 shs$729.66 million
09/18/2024$17.69$17.60
-0.51%
$17.91$17.56342,104 shs$715.04 million
09/17/2024$17.67$17.69
+0.11%
$17.85$17.50368,637 shs$718.69 million
09/16/2024$17.44$17.67
+1.32%
$17.85$17.54291,333 shs$739.31 million
09/13/2024$17.40$17.44
+0.23%
$17.76$17.34243,387 shs$729.69 million
09/12/2024$16.99$17.40
+2.44%
$17.68$17.15423,020 shs$706.91 million
09/11/2024$16.83$16.99
+0.92%
$17.06$16.83333,535 shs$710.65 million
09/10/2024$17.17$16.83
-1.98%
$17.25$16.61372,110 shs$704.17 million
09/09/2024$17.22$17.17
-0.29%
$17.39$16.97505,716 shs$718.39 million
09/06/2024$17.42$17.22
-1.12%
$17.51$17.11396,674 shs$699.60 million
09/05/2024$17.63$17.42
-1.22%
$17.70$17.38424,414 shs$707.52 million
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/04/2024$17.62$17.63
+0.06%
$17.80$17.50508,496 shs$716.25 million
09/03/2024$18.88$17.62
-6.67%
$18.50$17.55849,248 shs$715.85 million
09/02/2024$18.88$18.88$18.96$18.57427,400 shs$767.09 million
08/30/2024$18.94$18.88
-0.32%
$18.96$18.57425,911 shs$767.04 million
08/29/2024$18.90$18.94
+0.21%
$19.00$18.75391,534 shs$769.48 million
08/28/2024$19.10$18.90
-1.05%
$19.09$18.65695,174 shs$767.85 million
08/27/2024$19.02$19.10
+0.42%
$19.12$18.84297,533 shs$775.98 million
08/26/2024$18.76$19.02
+1.39%
$19.23$18.89389,050 shs$772.73 million
08/23/2024$18.63$18.76
+0.70%
$19.20$18.67306,509 shs$762.16 million
08/22/2024$18.68$18.63
-0.27%
$18.86$18.58398,759 shs$756.88 million
08/21/2024$19.15$18.68
-2.45%
$19.22$18.63856,017 shs$758.91 million
08/20/2024$19.47$19.15
-1.64%
$19.40$19.06505,996 shs$778.01 million
08/19/2024$19.75$19.47
-1.42%
$19.92$19.44391,778 shs$791.01 million
08/16/2024$20.01$19.75
-1.30%
$20.17$19.72410,723 shs$802.38 million
08/15/2024$19.51$20.01
+2.56%
$20.15$19.77454,783 shs$812.95 million
08/14/2024$19.46$19.51
+0.26%
$19.70$19.28398,438 shs$792.63 million
08/13/2024$19.44$19.46
+0.10%
$19.52$19.19423,134 shs$790.60 million
08/12/2024$19.32$19.44
+0.62%
$19.71$19.32454,554 shs$789.79 million
08/09/2024$19.50$19.32
-0.92%
$19.50$19.24344,648 shs$784.91 million
08/08/2024$19.18$19.50
+1.67%
$19.68$19.15441,503 shs$792.23 million
08/07/2024$19.67$19.18
-2.49%
$20.00$19.02546,151 shs$779.23 million
08/06/2024$19.29$19.67
+1.97%
$19.73$18.81689,926 shs$799.19 million
08/05/2024$19.84$19.29
-2.77%
$19.33$18.21999,503 shs$783.75 million
08/02/2024$20.79$19.84
-4.57%
$20.21$19.63726,821 shs$806.10 million
08/01/2024$21.67$20.79
-4.06%
$21.52$20.55866,536 shs$844.70 million
07/31/2024$20.91$21.67
+3.63%
$22.70$21.381.18 million shs$880.45 million
07/30/2024$20.90$20.91
+0.05%
$21.06$20.78581,225 shs$849.57 million


This page (NYSE:ASC) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners