Ardmore Shpng (ASC) Historical Stock Data
20.53 ↓0.28 (-1.35%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASC is down -0.24% a day on average. There have been 14 days where Ardmore Shpng closed green and 16 days where ASC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.98 | 20.53 | ↓$0.45 (-2.14%) | 20.33 | 20.98 | 540.43K |
| 2024-07-25 | 20.75 | 20.81 | ↑$0.06 (0.29%) | 20.41 | 20.93 | 1.25M |
| 2024-07-24 | 21.42 | 20.77 | ↓$0.65 (-3.03%) | 20.74 | 21.50 | 505.54K |
| 2024-07-23 | 21.28 | 21.30 | ↑$0.02 (0.09%) | 21.03 | 21.38 | 437.05K |
| 2024-07-22 | 20.36 | 21.27 | ↑$0.91 (4.47%) | 20.30 | 21.29 | 640.87K |
| 2024-07-19 | 20.26 | 20.20 | ↓$0.06 (-0.30%) | 20.00 | 20.31 | 360.24K |
| 2024-07-18 | 20.16 | 20.23 | ↑$0.07 (0.35%) | 19.61 | 20.28 | 589.33K |
| 2024-07-17 | 20.30 | 20.08 | ↓$0.22 (-1.08%) | 19.83 | 20.35 | 619.41K |
| 2024-07-16 | 20.10 | 20.40 | ↑$0.30 (1.49%) | 19.99 | 20.46 | 444.68K |
| 2024-07-15 | 19.76 | 20.06 | ↑$0.30 (1.52%) | 19.72 | 20.21 | 712.96K |
| 2024-07-12 | 20.03 | 19.61 | ↓$0.42 (-2.10%) | 19.59 | 20.10 | 593.99K |
| 2024-07-11 | 20.29 | 19.94 | ↓$0.35 (-1.72%) | 19.73 | 20.30 | 589.75K |
| 2024-07-10 | 20.07 | 20.27 | ↑$0.20 (1.00%) | 19.91 | 20.46 | 571.25K |
| 2024-07-09 | 20.28 | 20.00 | ↓$0.28 (-1.38%) | 19.96 | 20.56 | 1.16M |
| 2024-07-08 | 20.70 | 20.39 | ↓$0.31 (-1.50%) | 19.69 | 20.81 | 1.65M |
| 2024-07-05 | 22.08 | 21.49 | ↓$0.59 (-2.67%) | 21.43 | 22.11 | 518.35K |
| 2024-07-03 | 22.58 | 22.20 | ↓$0.38 (-1.68%) | 22.20 | 22.72 | 304.77K |
| 2024-07-02 | 22.37 | 22.44 | ↑$0.07 (0.31%) | 22.06 | 22.49 | 625.72K |
| 2024-07-01 | 22.51 | 22.32 | ↓$0.19 (-0.84%) | 21.94 | 22.55 | 527.17K |
| 2024-06-28 | 22.86 | 22.53 | ↓$0.33 (-1.44%) | 22.24 | 23.00 | 1.01M |
| 2024-06-27 | 22.87 | 22.75 | ↓$0.12 (-0.52%) | 22.56 | 23.16 | 333.22K |
| 2024-06-26 | 22.47 | 22.70 | ↑$0.23 (1.02%) | 22.34 | 22.82 | 560.92K |
| 2024-06-25 | 22.34 | 22.59 | ↑$0.25 (1.12%) | 22.33 | 22.68 | 567.80K |
| 2024-06-24 | 22.35 | 22.31 | ↓$0.04 (-0.18%) | 21.93 | 22.46 | 621.79K |
| 2024-06-21 | 21.85 | 22.39 | ↑$0.54 (2.47%) | 21.76 | 22.53 | 0.97M |
| 2024-06-20 | 21.45 | 21.71 | ↑$0.26 (1.21%) | 21.45 | 22.19 | 471.82K |
| 2024-06-18 | 20.96 | 21.32 | ↑$0.36 (1.72%) | 20.81 | 21.39 | 582.42K |
| 2024-06-17 | 20.75 | 20.98 | ↑$0.23 (1.11%) | 20.70 | 21.15 | 863.17K |
| 2024-06-14 | 21.28 | 20.79 | ↓$0.49 (-2.30%) | 20.75 | 21.30 | 872.50K |
| 2024-06-13 | 22.01 | 21.50 | ↓$0.51 (-2.32%) | 21.27 | 22.06 | 0.90M |
Create an account or log in to view more rows.
$ASC going green
$ASC free to hold
$ASC come to papa
$ASC we’re fucked tomorrow boys
$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