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
)
22.99
-0.39 (-1.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 30, 2021
3.114
3.388
3.114
3.315
504,361
+0.22(+7.08%)
Jul 29, 2021
3.095
3.260
3.095
3.095
230,599
+0.04(+1.19%)
Jul 28, 2021
3.095
3.150
2.949
3.059
491,585
-0.01(-0.30%)
Jul 27, 2021
3.022
3.178
3.013
3.068
427,783
-0.23(-6.93%)
Jul 26, 2021
3.242
3.365
3.242
3.296
206,487
+0.05(+1.69%)
Jul 23, 2021
3.342
3.342
3.182
3.242
114,949
-0.05(-1.66%)
Jul 22, 2021
3.442
3.442
3.237
3.296
197,141
-0.16(-4.50%)
Jul 21, 2021
3.305
3.506
3.305
3.452
144,013
+0.19(+5.88%)
Jul 20, 2021
3.196
3.278
3.132
3.260
158,068
+0.07(+2.29%)
Jul 19, 2021
3.068
3.214
3.022
3.187
470,396
+0.02(+0.58%)
Jul 16, 2021
3.305
3.305
3.137
3.168
277,670
-0.10(-3.07%)
Jul 15, 2021
3.287
3.351
3.242
3.269
299,056
-0.05(-1.65%)
Jul 14, 2021
3.433
3.506
3.287
3.324
446,349
-0.09(-2.67%)
Jul 13, 2021
3.506
3.589
3.351
3.415
419,127
-0.11(-3.11%)
Jul 12, 2021
3.589
3.625
3.470
3.525
406,263
-0.11(-3.02%)
Jul 09, 2021
3.616
3.662
3.534
3.634
158,821
+0.05(+1.27%)
Jul 08, 2021
3.525
3.643
3.406
3.589
381,784
+0.07(+2.08%)
Jul 07, 2021
3.735
3.777
3.497
3.515
538,853
-0.26(-6.78%)
Jul 06, 2021
3.789
3.853
3.707
3.771
300,392
-0.03(-0.72%)
Jul 02, 2021
3.744
3.826
3.735
3.799
279,785
+0.10(+2.72%)
Jul 01, 2021
3.890
3.908
3.652
3.698
486,975
-0.16(-4.03%)
Jun 30, 2021
3.872
3.917
3.753
3.853
504,826
+0.05(+1.20%)
Jun 29, 2021
3.872
3.913
3.762
3.808
373,693
-0.08(-2.11%)
Jun 28, 2021
4.255
4.264
3.744
3.890
980,722
-0.31(-7.39%)
Jun 25, 2021
4.082
4.246
4.018
4.200
5,412,260
+0.18(+4.55%)
Jun 24, 2021
3.872
4.018
3.725
4.018
974,785
+0.16(+4.27%)
Jun 23, 2021
3.881
3.917
3.826
3.853
504,112
+0.04(+0.96%)
Jun 22, 2021
3.561
3.881
3.488
3.817
785,986
+0.27(+7.73%)
Jun 21, 2021
3.461
3.561
3.461
3.543
469,525
+0.10(+2.92%)
Jun 18, 2021
3.479
3.547
3.424
3.442
708,225
-0.14(-3.83%)
Jun 17, 2021
3.744
3.814
3.525
3.579
571,908
-0.15(-3.92%)
Jun 16, 2021
3.698
3.817
3.698
3.725
576,589
+0.03(+0.74%)
Jun 15, 2021
3.725
3.771
3.634
3.698
393,605
+0.01(+0.25%)
Jun 14, 2021
3.835
3.917
3.671
3.689
609,280
-0.11(-2.88%)
Jun 11, 2021
3.862
3.926
3.771
3.799
563,953
-0.05(-1.42%)
Jun 10, 2021
3.954
3.954
3.853
3.853
264,515
-0.03(-0.71%)
Jun 09, 2021
3.945
3.963
3.881
3.881
167,315
-0.06(-1.62%)
Jun 08, 2021
3.908
4.009
3.881
3.945
186,993
+0.01(+0.23%)
Jun 07, 2021
3.945
4.018
3.908
3.935
378,812
+0.03(+0.70%)
Jun 04, 2021
4.072
4.109
3.908
3.908
303,803
-0.11(-2.73%)
Jun 03, 2021
4.182
4.237
3.990
4.018
330,093
-0.17(-4.14%)
Jun 02, 2021
4.310
4.310
4.191
4.191
289,901
-0.08(-1.92%)
Jun 01, 2021
4.182
4.310
4.146
4.273
289,471
+0.17(+4.23%)
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%)
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
.