Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ardmore Shipping Corp
(NY:
ASC
)
17.42
+0.15 (+0.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
3.666
3.748
3.598
3.621
106,918
-0.05(-1.49%)
Oct 28, 2021
3.721
3.748
3.666
3.676
150,364
+0.01(+0.25%)
Oct 27, 2021
3.603
3.703
3.584
3.666
200,746
+0.06(+1.77%)
Oct 26, 2021
3.557
3.603
218,827
-0.11(-2.95%)
Oct 25, 2021
3.703
3.831
3.648
3.712
197,463
+0.01(+0.25%)
Oct 22, 2021
3.612
3.831
3.612
3.703
297,098
+0.11(+3.05%)
Oct 21, 2021
3.812
3.849
3.548
3.593
288,434
-0.26(-6.64%)
Oct 20, 2021
4.013
4.013
3.803
3.849
273,806
-0.12(-2.99%)
Oct 19, 2021
4.004
4.004
3.904
3.967
437,022
+0.05(+1.40%)
Oct 18, 2021
3.666
3.964
3.657
3.913
736,054
+0.37(+10.57%)
Oct 15, 2021
3.448
3.612
3.384
3.539
397,947
+0.15(+4.30%)
Oct 14, 2021
3.429
3.429
3.356
3.393
209,492
+0.04(+1.09%)
Oct 13, 2021
3.429
3.457
3.311
3.356
172,635
-0.06(-1.87%)
Oct 12, 2021
3.612
3.612
3.384
3.420
270,159
-0.17(-4.82%)
Oct 11, 2021
3.639
3.674
3.511
3.593
301,190
+0.00(+0.00%)
Oct 08, 2021
3.466
3.639
3.466
3.593
386,433
+0.18(+5.35%)
Oct 07, 2021
3.548
3.607
3.411
3.411
182,349
-0.12(-3.36%)
Oct 06, 2021
3.657
3.676
3.516
3.530
206,750
-0.18(-4.91%)
Oct 05, 2021
3.812
3.849
3.676
3.712
242,338
-0.08(-2.16%)
Oct 04, 2021
3.885
3.904
3.762
3.794
414,698
-0.08(-2.12%)
Oct 01, 2021
3.812
3.922
3.739
3.876
414,852
+0.09(+2.41%)
Sep 30, 2021
3.676
3.794
3.612
3.785
381,397
+0.11(+2.98%)
Sep 29, 2021
3.694
3.831
3.573
3.676
464,379
-0.08(-2.18%)
Sep 28, 2021
3.721
3.785
3.623
3.758
325,680
+0.07(+1.98%)
Sep 27, 2021
3.466
3.730
3.443
3.685
1,440,783
+0.27(+8.02%)
Sep 24, 2021
3.192
3.447
3.192
3.411
414,002
+0.17(+5.35%)
Sep 23, 2021
3.274
3.274
3.183
3.238
170,049
+0.01(+0.28%)
Sep 22, 2021
3.183
3.265
3.165
3.229
163,746
+0.08(+2.61%)
Sep 21, 2021
3.064
3.165
3.028
3.147
196,479
+0.14(+4.55%)
Sep 20, 2021
3.010
3.046
2.937
3.010
256,282
-0.10(-3.23%)
Sep 17, 2021
3.055
3.147
3.055
3.110
93,191
+0.03(+0.89%)
Sep 16, 2021
3.174
3.183
3.074
3.083
166,984
-0.10(-3.15%)
Sep 15, 2021
3.137
3.210
3.137
3.183
220,809
+0.05(+1.75%)
Sep 14, 2021
3.238
3.238
3.101
3.128
181,994
-0.09(-2.83%)
Sep 13, 2021
3.247
3.283
3.174
3.220
252,027
+0.01(+0.28%)
Sep 10, 2021
3.402
3.411
3.192
3.210
175,396
-0.14(-4.09%)
Sep 09, 2021
3.283
3.356
3.201
3.347
394,417
+0.12(+3.67%)
Sep 08, 2021
3.356
3.375
3.210
3.229
341,385
-0.12(-3.54%)
Sep 07, 2021
3.302
3.365
3.302
3.347
302,449
+0.02(+0.55%)
Sep 03, 2021
3.283
3.329
3.201
3.329
351,962
+0.04(+1.11%)
Sep 02, 2021
3.311
3.329
3.210
3.292
453,869
-0.02(-0.55%)
Sep 01, 2021
3.156
3.329
3.147
3.311
566,101
+0.13(+4.01%)
Aug 31, 2021
3.174
3.183
3.110
3.183
106,127
+0.01(+0.29%)
Aug 30, 2021
3.110
3.201
3.046
3.174
243,680
+0.07(+2.35%)
Aug 27, 2021
2.955
3.110
2.946
3.101
342,472
+0.15(+4.94%)
Aug 26, 2021
3.010
3.083
2.909
2.955
202,926
-0.05(-1.52%)
Aug 25, 2021
2.973
3.042
2.944
3.001
296,407
+0.03(+0.92%)
Aug 24, 2021
2.982
3.001
2.946
2.973
188,592
+0.05(+1.56%)
Aug 23, 2021
2.955
2.981
2.919
2.928
113,825
+0.05(+1.90%)
Aug 20, 2021
2.919
2.937
2.800
2.873
530,215
-0.01(-0.32%)
Aug 19, 2021
2.964
2.966
2.809
2.882
396,065
-0.03(-0.94%)
Aug 18, 2021
2.946
2.986
2.891
2.909
91,373
-0.02(-0.62%)
Aug 17, 2021
2.964
2.982
2.882
2.928
142,515
+0.00(+0.00%)
Aug 16, 2021
2.919
2.964
2.891
2.928
139,509
-0.01(-0.31%)
Aug 13, 2021
3.010
3.091
2.919
2.937
118,988
-0.07(-2.42%)
Aug 12, 2021
3.101
3.119
3.010
3.010
116,214
-0.14(-4.35%)
Aug 11, 2021
3.001
3.156
3.001
3.147
161,904
+0.12(+3.92%)
Aug 10, 2021
2.955
3.046
2.882
3.028
146,526
+0.11(+3.75%)
Aug 09, 2021
3.055
3.087
2.919
2.919
247,277
-0.13(-4.19%)
Aug 06, 2021
3.001
3.055
2.946
3.046
131,548
+0.08(+2.77%)
Aug 05, 2021
2.973
3.046
2.946
2.964
160,063
+0.02(+0.62%)
Aug 04, 2021
3.101
3.101
2.946
2.946
307,662
-0.17(-5.56%)
Aug 03, 2021
3.192
3.201
3.110
3.119
356,234
-0.07(-2.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.