Ardmore Shpng (ASC) Historical Stock Data
22.36 ↓0.20 (-0.89%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASC is up 0.80% a day on average. There have been 19 days where Ardmore Shpng closed green and 11 days where ASC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 22.61 | 22.36 | ↓$0.25 (-1.11%) | 21.86 | 22.62 | 865.19K |
| 2024-05-16 | 22.22 | 22.56 | ↑$0.34 (1.53%) | 22.11 | 22.64 | 710.01K |
| 2024-05-15 | 21.98 | 22.29 | ↑$0.31 (1.41%) | 21.55 | 22.38 | 1.07M |
| 2024-05-14 | 21.24 | 21.93 | ↑$0.69 (3.25%) | 20.97 | 21.96 | 1.21M |
| 2024-05-13 | 20.62 | 21.12 | ↑$0.50 (2.42%) | 20.55 | 21.30 | 1.20M |
| 2024-05-10 | 20.63 | 20.37 | ↓$0.26 (-1.26%) | 20.26 | 20.73 | 814.66K |
| 2024-05-09 | 20.15 | 20.43 | ↑$0.28 (1.39%) | 20.00 | 20.46 | 1.29M |
| 2024-05-08 | 17.93 | 20.34 | ↑$2.41 (13.44%) | 17.87 | 20.52 | 2.30M |
| 2024-05-07 | 17.62 | 17.60 | ↓$0.02 (-0.11%) | 17.52 | 17.82 | 478.62K |
| 2024-05-06 | 17.55 | 17.65 | ↑$0.10 (0.57%) | 17.49 | 17.84 | 539.01K |
| 2024-05-03 | 17.26 | 17.42 | ↑$0.16 (0.93%) | 17.07 | 17.48 | 437.72K |
| 2024-05-02 | 16.73 | 17.27 | ↑$0.54 (3.23%) | 16.73 | 17.33 | 497.03K |
| 2024-05-01 | 16.63 | 16.68 | ↑$0.05 (0.30%) | 16.56 | 16.89 | 354.60K |
| 2024-04-30 | 17.07 | 16.75 | ↓$0.32 (-1.87%) | 16.75 | 17.17 | 440.36K |
| 2024-04-29 | 16.86 | 17.01 | ↑$0.15 (0.89%) | 16.78 | 17.04 | 393.12K |
| 2024-04-26 | 16.63 | 16.89 | ↑$0.26 (1.56%) | 16.62 | 16.99 | 401.25K |
| 2024-04-25 | 16.28 | 16.62 | ↑$0.34 (2.09%) | 16.18 | 16.62 | 353.51K |
| 2024-04-24 | 16.30 | 16.37 | ↑$0.07 (0.43%) | 16.24 | 16.48 | 334.51K |
| 2024-04-23 | 16.05 | 16.32 | ↑$0.27 (1.68%) | 15.99 | 16.43 | 429.38K |
| 2024-04-22 | 15.90 | 16.03 | ↑$0.13 (0.82%) | 15.70 | 16.13 | 504.86K |
| 2024-04-19 | 15.71 | 15.88 | ↑$0.17 (1.08%) | 15.65 | 16.01 | 471.03K |
| 2024-04-18 | 15.86 | 15.59 | ↓$0.27 (-1.70%) | 15.51 | 15.94 | 491.96K |
| 2024-04-17 | 15.96 | 15.86 | ↓$0.10 (-0.63%) | 15.73 | 16.17 | 384.75K |
| 2024-04-16 | 15.72 | 15.91 | ↑$0.19 (1.21%) | 15.51 | 15.97 | 357.63K |
| 2024-04-15 | 15.90 | 15.79 | ↓$0.11 (-0.69%) | 15.67 | 16.11 | 423.54K |
| 2024-04-12 | 16.37 | 15.88 | ↓$0.49 (-2.99%) | 15.81 | 16.42 | 426.72K |
| 2024-04-11 | 15.77 | 16.28 | ↑$0.51 (3.23%) | 15.77 | 16.39 | 602.82K |
| 2024-04-10 | 15.83 | 15.64 | ↓$0.19 (-1.20%) | 15.57 | 15.93 | 658.79K |
| 2024-04-09 | 16.49 | 15.73 | ↓$0.76 (-4.61%) | 15.44 | 16.50 | 1.07M |
| 2024-04-08 | 16.68 | 16.49 | ↓$0.19 (-1.14%) | 16.26 | 16.69 | 503.64K |
Create an account or log in to view more rows.
$ASC I already know
tomorrow the bulls going to say "next week" just like every week.
$ASC getting this mare ready to run today
$ASC I like it
$ASC hold
$ASC day trade is ok to buy here but sell later
$ASC holdddd it tight yall
$ASC pump up the volume
$ASC rubbish
$ASC buy the dip were blasting off
$ASC my lotto for earnings