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
)
16.89
+0.27 (+1.62%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 28, 2022
3.922
4.068
3.803
4.013
208,789
+0.09(+2.33%)
Feb 25, 2022
3.922
3.995
3.904
3.922
93,685
+0.02(+0.47%)
Feb 24, 2022
3.785
4.095
3.700
3.904
314,264
+0.08(+2.15%)
Feb 23, 2022
3.812
3.867
3.712
3.821
115,111
+0.06(+1.70%)
Feb 22, 2022
3.876
3.876
3.721
3.758
169,391
-0.12(-3.06%)
Feb 18, 2022
3.876
0
+0.08(+2.16%)
Feb 17, 2022
3.639
3.876
3.639
3.794
267,695
+0.15(+4.00%)
Feb 16, 2022
3.593
3.721
3.539
3.648
200,782
+0.11(+3.09%)
Feb 15, 2022
3.420
3.548
3.420
3.539
117,673
+0.12(+3.47%)
Feb 14, 2022
3.420
3.493
3.420
3.420
116,619
-0.03(-0.79%)
Feb 11, 2022
3.311
3.484
3.311
3.448
195,819
+0.13(+3.85%)
Feb 10, 2022
3.292
3.448
3.292
3.320
242,307
+0.03(+0.83%)
Feb 09, 2022
3.320
3.375
3.283
3.292
78,576
+0.02(+0.56%)
Feb 08, 2022
3.356
3.365
3.210
3.274
90,850
-0.10(-2.97%)
Feb 07, 2022
3.265
3.399
3.265
3.375
98,345
+0.11(+3.35%)
Feb 04, 2022
3.210
3.329
3.147
3.265
83,296
+0.08(+2.58%)
Feb 03, 2022
3.256
3.183
3.183
79,962
-0.12(-3.59%)
Feb 02, 2022
3.274
3.338
3.256
3.302
60,021
+0.05(+1.69%)
Feb 01, 2022
3.119
3.274
3.037
3.247
157,438
+0.13(+4.09%)
Jan 31, 2022
3.010
3.183
3.119
67,750
+0.11(+3.64%)
Jan 28, 2022
3.046
3.165
3.010
3.010
222,635
-0.05(-1.49%)
Jan 27, 2022
3.101
3.183
3.019
3.055
114,013
+0.01(+0.30%)
Jan 26, 2022
3.119
3.165
3.005
3.046
185,093
-0.04(-1.18%)
Jan 25, 2022
2.900
3.092
2.877
3.083
261,912
+0.18(+6.29%)
Jan 24, 2022
2.964
3.046
2.818
2.900
284,454
-0.16(-5.07%)
Jan 21, 2022
3.019
3.083
2.964
3.055
153,099
+0.02(+0.60%)
Jan 20, 2022
3.137
3.174
3.037
3.037
69,674
-0.10(-3.20%)
Jan 19, 2022
3.174
3.183
3.092
3.137
149,804
-0.04(-1.15%)
Jan 18, 2022
3.110
3.220
3.110
3.174
215,456
-0.05(-1.42%)
Jan 14, 2022
3.220
0
+0.06(+2.02%)
Jan 13, 2022
3.183
3.202
3.119
3.156
78,694
-0.03(-0.86%)
Jan 12, 2022
3.183
3.256
3.171
3.183
35,332
+0.02(+0.58%)
Jan 11, 2022
3.119
3.254
3.119
3.165
79,506
+0.03(+0.87%)
Jan 10, 2022
3.210
3.229
3.119
3.137
63,047
-0.07(-2.27%)
Jan 07, 2022
3.192
3.247
3.183
3.210
55,380
+0.00(+0.00%)
Jan 06, 2022
3.365
3.419
3.192
3.210
70,052
-0.11(-3.30%)
Jan 05, 2022
3.375
3.411
3.274
3.320
99,326
-0.06(-1.89%)
Jan 04, 2022
3.338
3.457
3.320
3.384
98,156
+0.08(+2.49%)
Jan 03, 2022
3.064
3.311
3.064
3.302
115,823
+0.22(+7.10%)
Dec 31, 2021
3.046
3.128
3.019
3.083
87,172
+0.05(+1.50%)
Dec 30, 2021
3.064
3.101
3.019
3.037
162,401
-0.03(-0.89%)
Dec 29, 2021
3.174
3.174
3.019
3.064
188,396
-0.03(-0.89%)
Dec 28, 2021
3.101
3.165
3.078
3.092
128,928
-0.01(-0.29%)
Dec 27, 2021
3.220
3.238
3.083
3.101
71,088
-0.10(-3.13%)
Dec 23, 2021
3.192
3.229
3.192
3.201
139,552
-0.06(-1.96%)
Dec 22, 2021
3.247
3.311
3.192
3.265
55,855
+0.02(+0.56%)
Dec 21, 2021
3.201
3.274
3.201
3.247
152,195
+0.07(+2.30%)
Dec 20, 2021
3.037
3.201
2.973
3.174
152,975
+0.05(+1.46%)
Dec 17, 2021
3.046
3.183
2.996
3.128
348,614
+0.10(+3.31%)
Dec 16, 2021
3.402
3.425
3.019
3.028
481,255
-0.31(-9.29%)
Dec 15, 2021
3.192
3.365
3.147
3.338
310,517
+0.15(+4.57%)
Dec 14, 2021
3.347
3.347
3.192
3.192
127,676
-0.16(-4.89%)
Dec 13, 2021
3.676
3.694
3.356
3.356
176,622
-0.34(-9.14%)
Dec 10, 2021
3.502
3.694
3.479
3.694
358,946
+0.22(+6.30%)
Dec 09, 2021
3.539
3.557
3.448
3.475
80,727
-0.09(-2.56%)
Dec 08, 2021
3.493
3.666
3.493
3.566
499,952
+0.06(+1.82%)
Dec 07, 2021
3.448
3.548
3.393
3.502
261,155
+0.11(+3.23%)
Dec 06, 2021
3.192
3.457
3.192
3.393
211,790
+0.14(+4.20%)
Dec 03, 2021
3.375
3.375
3.220
3.256
195,094
-0.11(-3.25%)
Dec 02, 2021
3.283
3.365
3.210
3.365
172,201
+0.11(+3.36%)
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
.