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
)
17.60
-0.09 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 26, 2021
3.610
3.654
3.407
3.478
399,217
-0.17(-4.60%)
Feb 25, 2021
3.672
3.813
3.610
3.646
315,942
-0.06(-1.67%)
Feb 24, 2021
3.672
3.752
3.654
3.707
216,590
+0.07(+1.94%)
Feb 23, 2021
3.840
3.840
3.619
3.637
267,952
-0.17(-4.41%)
Feb 22, 2021
3.690
3.893
3.690
3.805
432,092
+0.06(+1.65%)
Feb 19, 2021
3.610
3.805
3.610
3.743
429,238
+0.16(+4.43%)
Feb 18, 2021
3.690
3.707
3.518
3.584
300,351
-0.10(-2.64%)
Feb 17, 2021
3.654
3.769
3.602
3.681
277,740
+0.00(+0.00%)
Feb 16, 2021
3.796
3.884
3.628
3.681
683,529
-0.04(-0.95%)
Feb 12, 2021
3.434
3.796
3.434
3.716
628,960
+0.25(+7.12%)
Feb 11, 2021
3.478
3.610
3.398
3.469
642,647
+0.03(+0.77%)
Feb 10, 2021
3.416
3.584
3.372
3.443
398,544
+0.03(+0.78%)
Feb 09, 2021
3.487
3.496
3.372
3.416
486,638
-0.08(-2.27%)
Feb 08, 2021
3.363
3.522
3.328
3.496
712,094
+0.18(+5.32%)
Feb 05, 2021
3.178
3.328
3.151
3.319
449,403
+0.19(+6.21%)
Feb 04, 2021
3.054
3.151
3.032
3.125
279,108
+0.08(+2.61%)
Feb 03, 2021
2.975
3.116
2.975
3.045
358,148
+0.06(+2.07%)
Feb 02, 2021
2.975
3.019
2.878
2.984
280,237
+0.04(+1.50%)
Feb 01, 2021
2.878
2.939
2.834
2.939
325,567
+0.11(+4.06%)
Jan 29, 2021
2.816
3.116
2.781
2.825
711,092
+0.00(+0.00%)
Jan 28, 2021
2.931
2.957
2.798
2.825
408,456
-0.07(-2.44%)
Jan 27, 2021
2.939
3.169
2.838
2.895
491,956
-0.12(-4.09%)
Jan 26, 2021
2.939
3.143
2.909
3.019
426,774
+0.12(+4.27%)
Jan 25, 2021
2.922
2.966
2.816
2.895
354,597
-0.06(-2.09%)
Jan 22, 2021
2.913
2.957
2.856
2.957
235,973
+0.02(+0.60%)
Jan 21, 2021
2.922
2.984
2.842
2.939
188,308
+0.03(+0.91%)
Jan 20, 2021
2.904
2.957
2.825
2.913
356,087
+0.03(+0.92%)
Jan 19, 2021
3.204
3.213
2.798
2.887
982,231
-0.26(-8.40%)
Jan 15, 2021
3.434
3.443
3.134
3.151
290,124
-0.29(-8.46%)
Jan 14, 2021
3.222
3.513
3.222
3.443
242,258
+0.25(+7.73%)
Jan 13, 2021
3.381
3.429
3.143
3.195
386,988
-0.17(-4.99%)
Jan 12, 2021
3.248
3.469
3.240
3.363
281,739
+0.17(+5.25%)
Jan 11, 2021
3.178
3.231
3.160
3.195
537,648
-0.04(-1.36%)
Jan 08, 2021
3.134
3.257
3.090
3.240
334,192
+0.17(+5.46%)
Jan 07, 2021
2.966
3.098
2.913
3.072
248,129
+0.12(+4.19%)
Jan 06, 2021
2.957
3.019
2.869
2.948
282,885
+0.08(+2.77%)
Jan 05, 2021
2.948
3.028
2.842
2.869
274,207
-0.04(-1.52%)
Jan 04, 2021
2.913
2.957
2.825
2.913
250,091
+0.03(+0.92%)
Dec 31, 2020
2.887
2.887
2.887
187,974
+0.03(+0.93%)
Dec 30, 2020
2.781
2.904
2.763
2.860
187,974
+0.06(+2.21%)
Dec 29, 2020
2.842
2.869
2.728
2.798
265,488
-0.07(-2.46%)
Dec 28, 2020
2.851
2.957
2.834
2.869
254,561
+0.04(+1.25%)
Dec 24, 2020
2.860
2.878
2.772
2.834
89,155
-0.01(-0.31%)
Dec 23, 2020
2.666
2.847
2.657
2.842
236,188
+0.21(+8.05%)
Dec 22, 2020
2.719
2.736
2.631
2.631
283,030
-0.09(-3.25%)
Dec 21, 2020
2.789
2.825
2.692
2.719
446,107
-0.07(-2.53%)
Dec 18, 2020
2.913
2.931
2.789
2.789
337,590
-0.11(-3.95%)
Dec 17, 2020
2.895
2.957
2.847
2.904
233,240
+0.02(+0.61%)
Dec 16, 2020
3.037
3.054
2.887
2.887
184,803
-0.09(-2.97%)
Dec 15, 2020
2.948
3.072
2.931
2.975
286,042
+0.06(+2.12%)
Dec 14, 2020
3.134
3.134
2.913
2.913
393,559
-0.15(-4.90%)
Dec 11, 2020
3.143
3.143
2.975
3.063
206,632
-0.09(-2.80%)
Dec 10, 2020
2.966
3.195
2.939
3.151
268,779
+0.19(+6.25%)
Dec 09, 2020
2.966
3.019
2.913
2.966
192,323
+0.04(+1.51%)
Dec 08, 2020
2.895
3.001
2.895
2.922
191,207
-0.04(-1.19%)
Dec 07, 2020
2.984
3.001
2.904
2.957
308,318
-0.09(-2.90%)
Dec 04, 2020
2.887
3.090
2.887
3.045
250,360
+0.21(+7.48%)
Dec 03, 2020
2.895
2.948
2.811
2.834
251,844
-0.03(-0.93%)
Dec 02, 2020
2.860
2.966
2.842
2.860
303,481
+0.01(+0.31%)
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
.