The closing price for Ardmore Shpng (ASC) in 2018 was $3.88, on December 31, 2018. It was down 40.9% for the year. The latest price is $15.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $3.75 | $3.91 | $3.73 | $3.88 | 231,800 |
December 28 2018 | $3.78 | $3.83 | $3.50 | $3.72 | 609,100 |
December 27 2018 | $4.00 | $4.03 | $3.74 | $3.81 | 416,100 |
December 26 2018 | $3.96 | $4.11 | $3.91 | $4.03 | 148,900 |
December 24 2018 | $3.88 | $4.08 | $3.83 | $3.94 | 118,900 |
December 21 2018 | $4.16 | $4.29 | $3.88 | $3.88 | 430,300 |
December 20 2018 | $4.29 | $4.42 | $4.13 | $4.17 | 245,300 |
December 19 2018 | $4.48 | $4.61 | $4.29 | $4.32 | 476,300 |
December 18 2018 | $4.65 | $4.65 | $4.46 | $4.49 | 340,600 |
December 17 2018 | $4.74 | $4.77 | $4.60 | $4.62 | 384,700 |
December 14 2018 | $4.91 | $4.99 | $4.72 | $4.74 | 178,200 |
December 13 2018 | $5.13 | $5.17 | $4.96 | $4.97 | 327,700 |
December 12 2018 | $5.19 | $5.32 | $5.10 | $5.12 | 139,300 |
December 11 2018 | $5.20 | $5.25 | $5.09 | $5.14 | 183,900 |
December 10 2018 | $5.06 | $5.23 | $5.00 | $5.10 | 154,900 |
December 07 2018 | $5.16 | $5.23 | $5.00 | $5.09 | 261,100 |
December 06 2018 | $5.10 | $5.23 | $5.02 | $5.08 | 183,800 |
December 04 2018 | $5.25 | $5.49 | $5.16 | $5.20 | 377,200 |
December 03 2018 | $4.98 | $5.28 | $4.88 | $5.25 | 335,200 |
November 30 2018 | $4.79 | $4.93 | $4.68 | $4.89 | 309,000 |
November 29 2018 | $4.82 | $4.88 | $4.77 | $4.80 | 233,400 |
November 28 2018 | $4.73 | $4.94 | $4.63 | $4.85 | 238,800 |
November 27 2018 | $4.71 | $4.85 | $4.70 | $4.71 | 311,000 |
November 26 2018 | $4.69 | $4.80 | $4.55 | $4.75 | 286,400 |
November 23 2018 | $4.59 | $4.72 | $4.56 | $4.66 | 61,900 |
Daily pricing data for Ardmore Shpng dates back to 8/1/2013, and may be incomplete.
