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 (%)
May 29, 2020
5.354
5.427
5.162
5.326
368,623
-0.07(-1.35%)
May 28, 2020
5.709
5.773
5.354
5.399
355,289
-0.23(-4.05%)
May 27, 2020
5.928
5.965
5.244
5.627
809,791
-0.02(-0.32%)
May 26, 2020
4.870
5.682
4.729
5.646
2,540,951
+0.86(+17.90%)
May 22, 2020
4.560
4.802
4.387
4.788
295,380
+0.20(+4.37%)
May 21, 2020
4.606
4.721
4.560
4.588
269,499
-0.06(-1.37%)
May 20, 2020
4.314
4.806
4.314
4.651
427,334
+0.41(+9.68%)
May 19, 2020
4.350
4.428
4.232
4.241
200,456
-0.11(-2.52%)
May 18, 2020
4.551
4.597
4.323
4.350
311,188
-0.06(-1.45%)
May 15, 2020
4.305
4.501
4.250
4.414
237,379
+0.02(+0.41%)
May 14, 2020
4.588
4.597
4.259
4.396
345,375
-0.32(-6.77%)
May 13, 2020
4.606
4.752
4.373
4.715
541,029
+0.05(+1.17%)
May 12, 2020
4.889
4.889
4.651
4.661
209,720
-0.22(-4.49%)
May 11, 2020
5.190
5.190
4.642
4.879
815,025
-0.41(-7.76%)
May 08, 2020
5.445
5.445
5.135
5.290
612,909
-0.05(-1.02%)
May 07, 2020
5.208
5.345
4.971
5.345
630,666
+0.23(+4.46%)
May 06, 2020
5.518
5.591
4.971
5.117
1,043,856
-0.38(-6.97%)
May 05, 2020
5.673
5.791
5.025
5.500
1,528,537
-0.72(-11.58%)
May 04, 2020
5.810
6.266
5.573
6.220
560,353
+0.42(+7.23%)
May 01, 2020
5.855
6.033
5.627
5.801
538,790
-0.20(-3.34%)
Apr 30, 2020
6.038
6.229
5.664
6.001
1,023,348
-0.32(-5.05%)
Apr 29, 2020
6.631
6.749
6.038
6.320
1,038,305
-0.51(-7.48%)
Apr 28, 2020
7.114
7.223
6.421
6.831
845,793
+0.33(+5.05%)
Apr 27, 2020
6.202
6.567
6.029
6.503
1,001,644
+0.69(+11.93%)
Apr 24, 2020
5.573
5.901
5.481
5.810
701,721
+0.24(+4.26%)
Apr 23, 2020
5.828
5.874
5.244
5.573
765,754
-0.06(-1.13%)
Apr 22, 2020
5.791
5.791
5.422
5.636
689,931
+0.23(+4.22%)
Apr 21, 2020
5.299
5.700
5.290
5.408
1,040,117
+0.31(+6.08%)
Apr 20, 2020
5.016
5.180
4.806
5.098
1,325,744
+0.32(+6.68%)
Apr 17, 2020
4.743
4.852
4.633
4.779
234,638
+0.14(+2.95%)
Apr 16, 2020
4.396
4.651
4.287
4.642
358,193
+0.32(+7.38%)
Apr 15, 2020
4.414
4.633
4.305
4.323
196,594
-0.23(-5.01%)
Apr 14, 2020
4.642
4.724
4.378
4.551
191,825
+0.08(+1.84%)
Apr 13, 2020
4.743
4.943
4.423
4.469
197,147
-0.22(-4.67%)
Apr 09, 2020
4.360
4.706
4.150
4.688
234,089
+0.44(+10.30%)
Apr 08, 2020
4.360
4.505
4.186
4.250
286,535
+0.04(+0.87%)
Apr 07, 2020
4.542
4.551
4.068
4.214
491,011
-0.16(-3.75%)
Apr 06, 2020
4.205
4.460
4.104
4.378
293,518
+0.17(+4.12%)
Apr 03, 2020
4.277
4.277
4.013
4.205
377,613
-0.09(-2.12%)
Apr 02, 2020
4.761
4.925
4.122
4.296
660,432
-0.48(-10.11%)
Apr 01, 2020
4.578
4.879
4.323
4.779
511,678
-0.01(-0.19%)
Mar 31, 2020
4.898
5.158
4.615
4.788
458,474
-0.34(-6.58%)
Mar 30, 2020
4.962
5.208
4.898
5.126
562,828
+0.29(+6.04%)
Mar 27, 2020
4.460
4.898
4.223
4.834
545,149
+0.16(+3.31%)
Mar 26, 2020
4.159
4.715
4.141
4.679
213,798
+0.57(+13.75%)
Mar 25, 2020
4.195
4.309
3.995
4.113
260,803
+0.01(+0.22%)
Mar 24, 2020
4.004
4.132
3.894
4.104
276,018
+0.30(+7.91%)
Mar 23, 2020
3.812
3.977
3.420
3.803
268,081
+0.09(+2.46%)
Mar 20, 2020
4.132
4.248
3.653
3.712
518,835
-0.40(-9.76%)
Mar 19, 2020
3.612
4.277
3.457
4.113
428,154
+0.46(+12.47%)
Mar 18, 2020
4.104
4.487
3.402
3.657
713,720
-0.61(-14.32%)
Mar 17, 2020
3.831
4.305
3.831
4.268
576,034
+0.56(+14.99%)
Mar 16, 2020
4.232
4.232
3.535
3.712
381,770
-0.88(-19.25%)
Mar 13, 2020
4.177
4.597
4.168
4.597
489,231
+0.55(+13.51%)
Mar 12, 2020
4.122
4.524
3.794
4.049
628,588
-0.38(-8.64%)
Mar 11, 2020
4.560
4.925
4.168
4.433
625,537
-0.26(-5.45%)
Mar 10, 2020
4.560
4.706
4.095
4.688
726,019
+0.36(+8.44%)
Mar 09, 2020
4.369
4.715
4.195
4.323
465,302
-0.22(-4.82%)
Mar 06, 2020
4.442
4.651
4.387
4.542
362,921
+0.03(+0.61%)
Mar 05, 2020
4.761
4.761
4.442
4.515
316,803
-0.27(-5.71%)
Mar 04, 2020
4.788
4.943
4.688
4.788
198,698
+0.03(+0.57%)
Mar 03, 2020
4.998
4.998
4.651
4.761
359,201
-0.27(-5.43%)
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
.