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
)
22.98
+0.73 (+3.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2021
3.050
3.132
3.022
3.086
87,070
+0.05(+1.50%)
Dec 30, 2021
3.068
3.105
3.022
3.041
162,212
-0.03(-0.89%)
Dec 29, 2021
3.178
3.178
3.022
3.068
188,177
-0.03(-0.88%)
Dec 28, 2021
3.105
3.168
3.082
3.095
128,778
-0.01(-0.29%)
Dec 27, 2021
3.223
3.242
3.086
3.105
71,005
-0.10(-3.13%)
Dec 23, 2021
3.196
3.232
3.196
3.205
139,390
-0.06(-1.96%)
Dec 22, 2021
3.251
3.315
3.196
3.269
55,790
+0.02(+0.56%)
Dec 21, 2021
3.205
3.278
3.205
3.251
152,018
+0.07(+2.30%)
Dec 20, 2021
3.041
3.205
2.977
3.178
152,797
+0.05(+1.46%)
Dec 17, 2021
3.050
3.187
3.000
3.132
348,208
+0.10(+3.31%)
Dec 16, 2021
3.406
3.429
3.022
3.032
480,695
-0.31(-9.29%)
Dec 15, 2021
3.196
3.369
3.150
3.342
310,155
+0.15(+4.57%)
Dec 14, 2021
3.351
3.351
3.196
3.196
127,527
-0.16(-4.89%)
Dec 13, 2021
3.680
3.698
3.360
3.360
176,416
-0.34(-9.14%)
Dec 10, 2021
3.506
3.698
3.483
3.698
358,528
+0.22(+6.30%)
Dec 09, 2021
3.543
3.561
3.452
3.479
80,633
-0.09(-2.56%)
Dec 08, 2021
3.497
3.671
3.497
3.570
499,370
+0.06(+1.82%)
Dec 07, 2021
3.452
3.552
3.397
3.506
260,851
+0.11(+3.23%)
Dec 06, 2021
3.196
3.461
3.196
3.397
211,543
+0.14(+4.20%)
Dec 03, 2021
3.378
3.378
3.223
3.260
194,867
-0.11(-3.25%)
Dec 02, 2021
3.287
3.369
3.214
3.369
172,000
+0.11(+3.36%)
Dec 01, 2021
3.351
3.369
3.155
3.260
191,953
-0.09(-2.72%)
Nov 30, 2021
3.442
3.525
3.086
3.351
559,407
-0.14(-3.93%)
Nov 29, 2021
3.589
3.643
3.442
3.488
562,795
+0.01(+0.26%)
Nov 26, 2021
3.424
3.543
3.388
3.479
182,086
-0.21(-5.69%)
Nov 24, 2021
3.497
3.707
3.470
3.689
139,168
+0.17(+4.94%)
Nov 23, 2021
3.598
3.643
3.470
3.515
186,849
-0.07(-2.04%)
Nov 22, 2021
3.543
3.652
3.515
3.589
131,146
+0.05(+1.29%)
Nov 19, 2021
3.616
3.634
3.506
3.543
200,954
-0.07(-2.02%)
Nov 18, 2021
3.680
3.616
3.570
3.616
191,456
-0.06(-1.74%)
Nov 17, 2021
3.662
3.735
3.589
3.680
102,235
+0.00(+0.00%)
Nov 16, 2021
3.716
3.725
3.579
3.680
270,449
-0.05(-1.23%)
Nov 15, 2021
3.771
3.789
3.625
3.725
119,224
-0.06(-1.69%)
Nov 12, 2021
3.735
3.835
3.735
3.789
66,807
+0.03(+0.73%)
Nov 11, 2021
3.552
3.853
3.552
3.762
205,931
+0.18(+5.10%)
Nov 10, 2021
3.652
3.579
255,412
-0.16(-4.39%)
Nov 09, 2021
3.716
3.799
3.602
3.744
116,684
+0.02(+0.49%)
Nov 08, 2021
3.762
3.872
3.725
3.725
137,296
-0.04(-0.97%)
Nov 05, 2021
3.817
3.819
3.707
3.762
59,741
-0.05(-1.44%)
Nov 04, 2021
3.935
3.935
3.789
3.817
85,261
-0.08(-2.11%)
Nov 03, 2021
3.780
3.945
3.762
3.899
98,397
+0.09(+2.40%)
Nov 02, 2021
3.954
3.954
3.789
3.808
127,368
-0.16(-4.14%)
Nov 01, 2021
3.662
3.972
3.625
3.972
203,999
+0.35(+9.57%)
Oct 29, 2021
3.671
3.753
3.602
3.625
106,793
-0.05(-1.49%)
Oct 28, 2021
3.725
3.753
3.671
3.680
150,189
+0.01(+0.25%)
Oct 27, 2021
3.607
3.707
3.589
3.671
200,512
+0.06(+1.77%)
Oct 26, 2021
3.561
3.607
218,572
-0.11(-2.95%)
Oct 25, 2021
3.707
3.835
3.652
3.716
197,233
+0.01(+0.25%)
Oct 22, 2021
3.616
3.835
3.616
3.707
296,753
+0.11(+3.05%)
Oct 21, 2021
3.817
3.853
3.552
3.598
288,099
-0.26(-6.64%)
Oct 20, 2021
4.018
4.018
3.808
3.853
273,487
-0.12(-2.99%)
Oct 19, 2021
4.009
4.009
3.908
3.972
436,513
+0.05(+1.40%)
Oct 18, 2021
3.671
3.969
3.662
3.917
735,197
+0.37(+10.57%)
Oct 15, 2021
3.452
3.616
3.388
3.543
397,483
+0.15(+4.30%)
Oct 14, 2021
3.433
3.433
3.360
3.397
209,248
+0.04(+1.09%)
Oct 13, 2021
3.433
3.461
3.315
3.360
172,434
-0.06(-1.87%)
Oct 12, 2021
3.616
3.616
3.388
3.424
269,844
-0.17(-4.82%)
Oct 11, 2021
3.643
3.678
3.515
3.598
300,840
+0.00(+0.00%)
Oct 08, 2021
3.470
3.643
3.470
3.598
385,983
+0.18(+5.35%)
Oct 07, 2021
3.552
3.611
3.415
3.415
182,137
-0.12(-3.36%)
Oct 06, 2021
3.662
3.680
3.520
3.534
206,509
-0.18(-4.91%)
Oct 05, 2021
3.817
3.853
3.680
3.716
242,056
-0.08(-2.16%)
Oct 04, 2021
3.890
3.908
3.767
3.799
414,215
-0.08(-2.12%)
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
.