U.S. markets open in 8 hours 18 minutes
F S&P 500
5,791.50 -9.00 (-0.16%) F Dow Jones
42,341.00 -34.00 (-0.08%) F Nasdaq
20,244.75 -53.75 (-0.26%) E-mini Russell 2000 Index Futur
2,208.10 -5.60 (-0.25%) Petróleo
74.08 +0.51 (+0.69%) Oro
2,637.00 +1.60 (+0.06%)
Ardmore Shipping Corporation (ASC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 oct 2023 - 09 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 oct 2024 | 18.27 | 18.27 | 17.78 | 18.05 | 18.05 | 277,900 |
| 07 oct 2024 | 18.39 | 18.72 | 18.32 | 18.41 | 18.41 | 254,200 |
| 04 oct 2024 | 18.70 | 18.79 | 18.24 | 18.32 | 18.32 | 374,300 |
| 03 oct 2024 | 18.31 | 18.60 | 18.26 | 18.59 | 18.59 | 403,900 |
| 02 oct 2024 | 18.34 | 18.47 | 18.08 | 18.33 | 18.33 | 331,000 |
| 01 oct 2024 | 17.95 | 18.34 | 17.72 | 18.09 | 18.09 | 485,600 |
| 30 sept 2024 | 17.92 | 18.10 | 17.52 | 18.10 | 18.10 | 717,900 |
| 27 sept 2024 | 17.76 | 18.09 | 17.75 | 17.96 | 17.96 | 723,000 |
| 26 sept 2024 | 17.67 | 18.10 | 17.64 | 18.06 | 18.06 | 363,400 |
| 25 sept 2024 | 17.78 | 17.94 | 17.45 | 17.51 | 17.51 | 396,300 |
| 24 sept 2024 | 17.60 | 18.02 | 17.42 | 17.96 | 17.96 | 742,800 |
| 23 sept 2024 | 17.51 | 17.75 | 17.31 | 17.33 | 17.33 | 336,400 |
| 20 sept 2024 | 17.71 | 17.76 | 17.37 | 17.49 | 17.49 | 724,600 |
| 19 sept 2024 | 17.95 | 17.98 | 17.57 | 17.96 | 17.96 | 590,000 |
| 18 sept 2024 | 17.76 | 17.91 | 17.56 | 17.60 | 17.60 | 342,200 |
| 17 sept 2024 | 17.85 | 17.85 | 17.50 | 17.69 | 17.69 | 368,600 |
| 16 sept 2024 | 17.62 | 17.85 | 17.54 | 17.67 | 17.67 | 291,300 |
| 13 sept 2024 | 17.50 | 17.76 | 17.34 | 17.44 | 17.44 | 288,400 |
| 12 sept 2024 | 17.18 | 17.68 | 17.14 | 17.39 | 17.39 | 423,000 |
| 11 sept 2024 | 16.82 | 17.06 | 16.82 | 16.98 | 16.98 | 333,500 |
| 10 sept 2024 | 17.17 | 17.25 | 16.61 | 16.83 | 16.83 | 372,100 |
| 09 sept 2024 | 17.25 | 17.39 | 16.97 | 17.15 | 17.15 | 505,700 |
| 06 sept 2024 | 17.38 | 17.51 | 17.11 | 17.22 | 17.22 | 396,700 |
| 05 sept 2024 | 17.53 | 17.68 | 17.37 | 17.41 | 17.41 | 424,400 |
| 04 sept 2024 | 17.61 | 17.80 | 17.50 | 17.63 | 17.63 | 508,500 |
| 03 sept 2024 | 18.44 | 18.50 | 17.55 | 17.61 | 17.61 | 849,200 |
| 30 ago 2024 | 18.66 | 18.96 | 18.57 | 18.88 | 18.88 | 427,500 |
| 30 ago 2024 | 0.38 Dividendo | |||||
| 29 ago 2024 | 19.01 | 19.01 | 18.72 | 18.94 | 18.56 | 391,500 |
| 28 ago 2024 | 19.00 | 19.09 | 18.65 | 18.91 | 18.53 | 697,200 |
| 27 ago 2024 | 18.93 | 19.12 | 18.84 | 19.11 | 18.73 | 297,500 |
| 26 ago 2024 | 18.93 | 19.24 | 18.89 | 19.01 | 18.63 | 389,800 |
| 23 ago 2024 | 18.71 | 19.20 | 18.67 | 18.76 | 18.38 | 445,900 |
| 22 ago 2024 | 18.69 | 18.86 | 18.58 | 18.63 | 18.26 | 452,800 |
| 21 ago 2024 | 19.12 | 19.22 | 18.63 | 18.68 | 18.31 | 856,500 |
| 20 ago 2024 | 19.28 | 19.40 | 19.06 | 19.15 | 18.77 | 510,100 |
| 19 ago 2024 | 19.74 | 19.93 | 19.43 | 19.47 | 19.08 | 391,600 |
| 16 ago 2024 | 20.01 | 20.17 | 19.72 | 19.75 | 19.35 | 466,100 |
| 15 ago 2024 | 19.92 | 20.15 | 19.77 | 20.01 | 19.61 | 575,700 |
| 14 ago 2024 | 19.57 | 19.70 | 19.27 | 19.51 | 19.12 | 398,400 |
| 13 ago 2024 | 19.47 | 19.52 | 19.19 | 19.46 | 19.07 | 423,100 |
| 12 ago 2024 | 19.41 | 19.71 | 19.32 | 19.44 | 19.05 | 454,600 |
| 09 ago 2024 | 19.50 | 19.50 | 19.24 | 19.32 | 18.93 | 345,300 |
| 08 ago 2024 | 19.26 | 19.68 | 19.15 | 19.50 | 19.11 | 441,500 |
| 07 ago 2024 | 20.00 | 20.00 | 19.00 | 19.17 | 18.79 | 546,200 |
| 06 ago 2024 | 19.33 | 19.73 | 18.81 | 19.67 | 19.28 | 690,600 |
| 05 ago 2024 | 18.50 | 19.35 | 18.21 | 19.28 | 18.89 | 999,500 |
| 02 ago 2024 | 20.20 | 20.21 | 19.63 | 19.84 | 19.44 | 727,400 |
| 01 ago 2024 | 21.41 | 21.52 | 20.55 | 20.79 | 20.37 | 866,700 |
| 31 jul 2024 | 22.09 | 22.70 | 21.37 | 21.68 | 21.25 | 1,175,800 |
| 30 jul 2024 | 20.78 | 21.06 | 20.78 | 20.92 | 20.50 | 585,700 |
| 29 jul 2024 | 20.80 | 21.08 | 20.62 | 20.90 | 20.48 | 538,300 |
| 26 jul 2024 | 20.98 | 20.98 | 20.33 | 20.53 | 20.12 | 540,400 |
| 25 jul 2024 | 20.75 | 20.93 | 20.41 | 20.81 | 20.39 | 1,252,500 |
| 24 jul 2024 | 21.42 | 21.50 | 20.74 | 20.77 | 20.35 | 505,500 |
| 23 jul 2024 | 21.28 | 21.38 | 21.03 | 21.30 | 20.87 | 436,900 |
| 22 jul 2024 | 20.36 | 21.29 | 20.30 | 21.27 | 20.84 | 640,900 |
| 19 jul 2024 | 20.26 | 20.31 | 20.00 | 20.20 | 19.79 | 360,300 |
| 18 jul 2024 | 20.16 | 20.27 | 19.61 | 20.23 | 19.82 | 589,200 |
| 17 jul 2024 | 20.30 | 20.35 | 19.83 | 20.08 | 19.68 | 619,400 |
| 16 jul 2024 | 20.10 | 20.46 | 19.99 | 20.40 | 19.99 | 444,700 |
| 15 jul 2024 | 19.76 | 20.21 | 19.72 | 20.06 | 19.66 | 713,000 |
| 12 jul 2024 | 20.03 | 20.10 | 19.59 | 19.61 | 19.22 | 594,000 |
| 11 jul 2024 | 20.29 | 20.30 | 19.73 | 19.94 | 19.54 | 589,700 |
| 10 jul 2024 | 20.07 | 20.46 | 19.91 | 20.27 | 19.86 | 571,100 |
| 09 jul 2024 | 20.28 | 20.56 | 19.96 | 20.00 | 19.60 | 1,164,200 |
| 08 jul 2024 | 20.70 | 20.81 | 19.69 | 20.39 | 19.98 | 1,653,900 |
| 05 jul 2024 | 22.08 | 22.11 | 21.43 | 21.49 | 21.06 | 518,200 |
| 03 jul 2024 | 22.58 | 22.72 | 22.20 | 22.20 | 21.75 | 304,800 |
| 02 jul 2024 | 22.37 | 22.49 | 22.06 | 22.44 | 21.99 | 625,600 |
| 01 jul 2024 | 22.51 | 22.55 | 21.94 | 22.32 | 21.87 | 527,200 |
| 28 jun 2024 | 22.86 | 23.00 | 22.24 | 22.53 | 22.08 | 1,007,400 |
| 27 jun 2024 | 22.87 | 23.16 | 22.56 | 22.75 | 22.29 | 333,000 |
| 26 jun 2024 | 22.47 | 22.82 | 22.34 | 22.70 | 22.24 | 560,900 |
| 25 jun 2024 | 22.34 | 22.68 | 22.33 | 22.59 | 22.14 | 567,800 |
| 24 jun 2024 | 22.35 | 22.46 | 21.93 | 22.31 | 21.86 | 621,800 |
| 21 jun 2024 | 21.85 | 22.53 | 21.76 | 22.39 | 21.94 | 973,600 |
| 20 jun 2024 | 21.45 | 22.19 | 21.45 | 21.71 | 21.27 | 471,600 |
| 18 jun 2024 | 20.96 | 21.39 | 20.81 | 21.32 | 20.89 | 582,400 |
| 17 jun 2024 | 20.75 | 21.15 | 20.70 | 20.98 | 20.56 | 863,400 |
| 14 jun 2024 | 21.28 | 21.30 | 20.75 | 20.79 | 20.37 | 872,400 |
| 13 jun 2024 | 22.01 | 22.06 | 21.27 | 21.50 | 21.07 | 903,200 |
| 12 jun 2024 | 22.15 | 22.61 | 21.81 | 22.26 | 21.81 | 722,000 |
| 11 jun 2024 | 21.92 | 22.11 | 21.53 | 22.02 | 21.58 | 751,300 |
| 10 jun 2024 | 22.19 | 22.65 | 22.07 | 22.53 | 22.08 | 617,000 |
| 07 jun 2024 | 22.48 | 22.55 | 22.01 | 22.07 | 21.63 | 370,100 |
| 06 jun 2024 | 22.69 | 22.83 | 22.25 | 22.47 | 22.02 | 393,800 |
| 05 jun 2024 | 22.11 | 22.88 | 22.11 | 22.83 | 22.37 | 839,000 |
| 04 jun 2024 | 22.27 | 22.41 | 21.96 | 21.97 | 21.53 | 870,700 |
| 03 jun 2024 | 22.95 | 23.15 | 22.34 | 22.51 | 22.06 | 1,214,500 |
| 31 may 2024 | 22.70 | 22.92 | 22.24 | 22.41 | 21.96 | 597,800 |
| 31 may 2024 | 0.31 Dividendo | |||||
| 30 may 2024 | 22.72 | 23.19 | 22.63 | 23.00 | 22.23 | 709,700 |
| 29 may 2024 | 22.79 | 22.82 | 22.52 | 22.59 | 21.84 | 564,800 |
| 28 may 2024 | 23.03 | 23.14 | 22.59 | 22.85 | 22.09 | 611,100 |
| 24 may 2024 | 22.45 | 22.99 | 22.36 | 22.98 | 22.22 | 727,100 |
| 23 may 2024 | 22.71 | 22.71 | 22.09 | 22.25 | 21.51 | 1,270,600 |
| 22 may 2024 | 23.30 | 23.35 | 22.73 | 22.99 | 22.23 | 798,500 |
| 21 may 2024 | 22.71 | 23.44 | 22.67 | 23.38 | 22.60 | 1,254,400 |
| 20 may 2024 | 22.40 | 22.81 | 22.36 | 22.67 | 21.92 | 833,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.