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 28, 2021
3.972
4.164
3.963
4.100
358,459
+0.08(+2.05%)
May 27, 2021
4.118
4.191
3.963
4.018
443,032
-0.05(-1.12%)
May 26, 2021
4.155
4.219
4.063
4.063
306,755
-0.10(-2.41%)
May 25, 2021
4.456
4.511
4.155
4.164
317,836
-0.28(-6.37%)
May 24, 2021
4.593
4.634
4.447
4.447
143,902
-0.16(-3.56%)
May 21, 2021
4.365
4.684
4.337
4.611
451,726
+0.33(+7.68%)
May 20, 2021
4.228
4.337
4.132
4.282
279,844
+0.05(+1.08%)
May 19, 2021
4.255
4.337
4.164
4.237
210,989
-0.20(-4.53%)
May 18, 2021
4.419
4.538
4.337
4.438
299,332
+0.07(+1.67%)
May 17, 2021
4.264
4.419
4.164
4.365
221,231
+0.10(+2.36%)
May 14, 2021
4.292
4.356
4.246
4.264
153,441
-0.01(-0.21%)
May 13, 2021
4.109
4.292
4.082
4.273
329,629
+0.07(+1.74%)
May 12, 2021
4.282
4.301
4.155
4.200
301,958
-0.05(-1.08%)
May 11, 2021
4.091
4.328
3.972
4.246
270,568
+0.03(+0.65%)
May 10, 2021
4.155
4.419
4.146
4.219
478,613
+0.20(+5.00%)
May 07, 2021
4.100
4.237
3.958
4.018
337,650
-0.11(-2.65%)
May 06, 2021
3.990
4.164
3.826
4.127
481,156
+0.15(+3.67%)
May 05, 2021
3.872
4.036
3.662
3.981
494,811
+0.26(+6.86%)
May 04, 2021
3.890
3.999
3.725
3.725
395,542
-0.16(-4.00%)
May 03, 2021
3.598
3.881
3.570
3.881
308,036
+0.30(+8.42%)
Apr 30, 2021
3.662
3.735
3.515
3.579
398,420
-0.12(-3.21%)
Apr 29, 2021
3.835
3.917
3.634
3.698
495,266
+0.03(+0.75%)
Apr 28, 2021
3.534
3.698
3.515
3.671
191,367
+0.14(+3.88%)
Apr 27, 2021
3.625
3.634
3.479
3.534
567,353
-0.07(-2.03%)
Apr 26, 2021
3.570
3.689
3.543
3.607
331,973
+0.16(+4.50%)
Apr 23, 2021
3.415
3.525
3.397
3.452
167,012
+0.03(+0.80%)
Apr 22, 2021
3.552
3.652
3.397
3.424
621,879
-0.13(-3.60%)
Apr 21, 2021
3.561
3.684
3.520
3.552
277,139
-0.03(-0.77%)
Apr 20, 2021
3.771
3.789
3.470
3.579
434,413
-0.23(-6.00%)
Apr 19, 2021
3.625
3.826
3.589
3.808
320,147
+0.18(+5.04%)
Apr 16, 2021
3.570
3.799
3.570
3.625
464,349
+0.12(+3.39%)
Apr 15, 2021
3.607
3.643
3.461
3.506
237,122
-0.10(-2.78%)
Apr 14, 2021
3.452
3.703
3.452
3.607
221,250
+0.16(+4.77%)
Apr 13, 2021
3.534
3.554
3.397
3.442
314,460
-0.11(-3.08%)
Apr 12, 2021
3.753
3.771
3.506
3.552
289,055
-0.17(-4.66%)
Apr 09, 2021
3.844
3.881
3.716
3.725
198,772
-0.12(-3.09%)
Apr 08, 2021
3.899
3.945
3.808
3.844
189,880
-0.06(-1.64%)
Apr 07, 2021
3.972
3.999
3.876
3.908
215,784
-0.06(-1.61%)
Apr 06, 2021
4.100
4.173
3.945
3.972
282,744
-0.09(-2.25%)
Apr 05, 2021
4.164
4.246
3.990
4.063
194,713
-0.05(-1.33%)
Apr 01, 2021
4.118
4.182
4.036
4.118
326,358
-0.03(-0.66%)
Mar 31, 2021
4.027
4.191
3.977
4.146
263,333
+0.12(+2.95%)
Mar 30, 2021
4.209
4.264
4.027
4.027
271,397
-0.22(-5.16%)
Mar 29, 2021
4.456
4.566
4.228
4.246
393,705
-0.30(-6.63%)
Mar 26, 2021
4.465
4.721
4.456
4.547
274,885
+0.16(+3.53%)
Mar 25, 2021
4.273
4.492
4.182
4.392
510,998
+0.08(+1.91%)
Mar 24, 2021
4.301
4.602
4.301
4.310
369,736
+0.05(+1.07%)
Mar 23, 2021
4.410
4.424
4.164
4.264
509,376
-0.23(-5.08%)
Mar 22, 2021
4.639
4.839
4.474
4.492
292,946
-0.20(-4.28%)
Mar 19, 2021
4.675
4.922
4.538
4.693
553,057
+0.00(+0.00%)
Mar 18, 2021
4.657
4.958
4.631
4.693
464,073
+0.00(+0.00%)
Mar 17, 2021
4.566
4.812
4.520
4.693
307,656
+0.12(+2.59%)
Mar 16, 2021
4.894
4.913
4.365
4.575
576,130
-0.22(-4.57%)
Mar 15, 2021
4.894
4.894
4.616
4.794
363,256
-0.05(-0.94%)
Mar 12, 2021
4.492
4.903
4.419
4.839
671,115
+0.37(+8.16%)
Mar 11, 2021
4.474
4.502
4.255
4.474
330,767
+0.07(+1.66%)
Mar 10, 2021
3.890
4.419
3.849
4.401
536,637
+0.55(+14.22%)
Mar 09, 2021
3.908
4.027
3.817
3.853
243,552
-0.02(-0.47%)
Mar 08, 2021
3.917
4.027
3.808
3.872
226,078
-0.02(-0.47%)
Mar 05, 2021
4.018
4.036
3.786
3.890
387,578
-0.02(-0.47%)
Mar 04, 2021
3.899
4.109
3.808
3.908
357,154
+0.03(+0.71%)
Mar 03, 2021
3.725
3.999
3.698
3.881
360,998
+0.18(+4.94%)
Mar 02, 2021
3.488
3.789
3.470
3.698
358,020
+0.23(+6.58%)
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
.