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
)
17.15
-0.12 (-0.70%)
Streaming Delayed Price
Updated: 12:19 PM EDT, May 3, 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
3.967
4.159
3.958
4.095
358,877
+0.08(+2.05%)
May 27, 2021
4.113
4.186
3.958
4.013
443,549
-0.05(-1.12%)
May 26, 2021
4.150
4.214
4.059
4.059
307,112
-0.10(-2.41%)
May 25, 2021
4.451
4.505
4.150
4.159
318,206
-0.28(-6.37%)
May 24, 2021
4.588
4.629
4.442
4.442
144,069
-0.16(-3.56%)
May 21, 2021
4.360
4.679
4.332
4.606
452,252
+0.33(+7.68%)
May 20, 2021
4.223
4.332
4.127
4.277
280,171
+0.05(+1.08%)
May 19, 2021
4.250
4.332
4.159
4.232
211,235
-0.20(-4.53%)
May 18, 2021
4.414
4.533
4.332
4.433
299,681
+0.07(+1.67%)
May 17, 2021
4.259
4.414
4.159
4.360
221,489
+0.10(+2.36%)
May 14, 2021
4.287
4.350
4.241
4.259
153,619
-0.01(-0.21%)
May 13, 2021
4.104
4.287
4.077
4.268
330,014
+0.07(+1.74%)
May 12, 2021
4.277
4.296
4.150
4.195
302,310
-0.05(-1.08%)
May 11, 2021
4.086
4.323
3.967
4.241
270,884
+0.03(+0.65%)
May 10, 2021
4.150
4.414
4.141
4.214
479,171
+0.20(+5.00%)
May 07, 2021
4.095
4.232
3.954
4.013
338,044
-0.11(-2.65%)
May 06, 2021
3.986
4.159
3.821
4.122
481,717
+0.15(+3.67%)
May 05, 2021
3.867
4.031
3.657
3.977
495,387
+0.26(+6.86%)
May 04, 2021
3.885
3.995
3.721
3.721
396,003
-0.16(-4.00%)
May 03, 2021
3.593
3.876
3.566
3.876
308,395
+0.30(+8.42%)
Apr 30, 2021
3.657
3.730
3.511
3.575
398,884
-0.12(-3.21%)
Apr 29, 2021
3.831
3.913
3.630
3.694
495,844
+0.03(+0.75%)
Apr 28, 2021
3.530
3.694
3.511
3.666
191,590
+0.14(+3.88%)
Apr 27, 2021
3.621
3.630
3.475
3.530
568,014
-0.07(-2.03%)
Apr 26, 2021
3.566
3.685
3.539
3.603
332,360
+0.16(+4.50%)
Apr 23, 2021
3.411
3.520
3.393
3.448
167,207
+0.03(+0.80%)
Apr 22, 2021
3.548
3.648
3.393
3.420
622,604
-0.13(-3.60%)
Apr 21, 2021
3.557
3.680
3.516
3.548
277,462
-0.03(-0.77%)
Apr 20, 2021
3.767
3.785
3.466
3.575
434,920
-0.23(-6.00%)
Apr 19, 2021
3.621
3.821
3.584
3.803
320,521
+0.18(+5.04%)
Apr 16, 2021
3.566
3.794
3.566
3.621
464,890
+0.12(+3.39%)
Apr 15, 2021
3.603
3.639
3.457
3.502
237,398
-0.10(-2.78%)
Apr 14, 2021
3.448
3.698
3.448
3.603
221,508
+0.16(+4.77%)
Apr 13, 2021
3.530
3.550
3.393
3.438
314,827
-0.11(-3.08%)
Apr 12, 2021
3.748
3.767
3.502
3.548
289,392
-0.17(-4.66%)
Apr 09, 2021
3.840
3.876
3.712
3.721
199,003
-0.12(-3.09%)
Apr 08, 2021
3.894
3.940
3.803
3.840
190,101
-0.06(-1.64%)
Apr 07, 2021
3.967
3.995
3.872
3.904
216,035
-0.06(-1.61%)
Apr 06, 2021
4.095
4.168
3.940
3.967
283,074
-0.09(-2.25%)
Apr 05, 2021
4.159
4.241
3.986
4.059
194,940
-0.05(-1.33%)
Apr 01, 2021
4.113
4.177
4.031
4.113
326,739
-0.03(-0.66%)
Mar 31, 2021
4.022
4.186
3.972
4.141
263,640
+0.12(+2.95%)
Mar 30, 2021
4.205
4.259
4.022
4.022
271,714
-0.22(-5.16%)
Mar 29, 2021
4.451
4.560
4.223
4.241
394,164
-0.30(-6.63%)
Mar 26, 2021
4.460
4.715
4.451
4.542
275,206
+0.16(+3.53%)
Mar 25, 2021
4.268
4.487
4.177
4.387
511,594
+0.08(+1.91%)
Mar 24, 2021
4.296
4.597
4.296
4.305
370,167
+0.05(+1.07%)
Mar 23, 2021
4.405
4.419
4.159
4.259
509,970
-0.23(-5.08%)
Mar 22, 2021
4.633
4.834
4.469
4.487
293,287
-0.20(-4.28%)
Mar 19, 2021
4.670
4.916
4.533
4.688
553,702
+0.00(+0.00%)
Mar 18, 2021
4.651
4.952
4.626
4.688
464,614
+0.00(+0.00%)
Mar 17, 2021
4.560
4.806
4.515
4.688
308,015
+0.12(+2.59%)
Mar 16, 2021
4.889
4.907
4.360
4.569
576,801
-0.22(-4.57%)
Mar 15, 2021
4.889
4.889
4.610
4.788
363,680
-0.05(-0.94%)
Mar 12, 2021
4.487
4.898
4.414
4.834
671,898
+0.36(+8.16%)
Mar 11, 2021
4.469
4.496
4.250
4.469
331,153
+0.07(+1.66%)
Mar 10, 2021
3.885
4.414
3.844
4.396
537,263
+0.55(+14.22%)
Mar 09, 2021
3.904
4.022
3.812
3.849
243,836
-0.02(-0.47%)
Mar 08, 2021
3.913
4.022
3.803
3.867
226,342
-0.02(-0.47%)
Mar 05, 2021
4.013
4.031
3.782
3.885
388,030
-0.02(-0.47%)
Mar 04, 2021
3.894
4.104
3.803
3.904
357,570
+0.03(+0.71%)
Mar 03, 2021
3.721
3.995
3.694
3.876
361,419
+0.18(+4.94%)
Mar 02, 2021
3.484
3.785
3.466
3.694
358,438
+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
.