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
)
17.60
-0.09 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2021
3.072
3.081
3.010
3.081
109,652
+0.01(+0.29%)
Aug 30, 2021
3.010
3.098
2.948
3.072
251,773
+0.07(+2.35%)
Aug 27, 2021
2.860
3.010
2.851
3.001
353,847
+0.14(+4.94%)
Aug 26, 2021
2.913
2.984
2.816
2.860
209,666
-0.04(-1.52%)
Aug 25, 2021
2.878
2.944
2.849
2.904
306,251
+0.03(+0.92%)
Aug 24, 2021
2.887
2.904
2.851
2.878
194,855
+0.04(+1.56%)
Aug 23, 2021
2.860
2.885
2.825
2.834
117,606
+0.05(+1.90%)
Aug 20, 2021
2.825
2.842
2.710
2.781
547,824
-0.01(-0.32%)
Aug 19, 2021
2.869
2.871
2.719
2.789
409,219
-0.03(-0.94%)
Aug 18, 2021
2.851
2.890
2.798
2.816
94,408
-0.02(-0.62%)
Aug 17, 2021
2.869
2.887
2.789
2.834
147,248
+0.00(+0.00%)
Aug 16, 2021
2.825
2.869
2.798
2.834
144,143
-0.01(-0.31%)
Aug 13, 2021
2.913
2.992
2.825
2.842
122,940
-0.07(-2.42%)
Aug 12, 2021
3.001
3.019
2.913
2.913
120,074
-0.13(-4.35%)
Aug 11, 2021
2.904
3.054
2.904
3.045
167,281
+0.11(+3.92%)
Aug 10, 2021
2.860
2.948
2.789
2.931
151,392
+0.11(+3.75%)
Aug 09, 2021
2.957
2.988
2.825
2.825
255,490
-0.12(-4.19%)
Aug 06, 2021
2.904
2.957
2.851
2.948
135,917
+0.08(+2.77%)
Aug 05, 2021
2.878
2.948
2.851
2.869
165,379
+0.02(+0.62%)
Aug 04, 2021
3.001
3.001
2.851
2.851
317,880
-0.17(-5.56%)
Aug 03, 2021
3.090
3.098
3.010
3.019
368,065
-0.07(-2.29%)
Aug 02, 2021
3.204
3.222
3.030
3.090
192,834
-0.11(-3.58%)
Jul 30, 2021
3.010
3.275
3.010
3.204
521,720
+0.21(+7.08%)
Jul 29, 2021
2.992
3.151
2.992
2.992
238,536
+0.04(+1.19%)
Jul 28, 2021
2.992
3.045
2.851
2.957
508,504
-0.01(-0.30%)
Jul 27, 2021
2.922
3.072
2.913
2.966
442,506
-0.22(-6.93%)
Jul 26, 2021
3.134
3.253
3.134
3.187
213,594
+0.05(+1.69%)
Jul 23, 2021
3.231
3.231
3.076
3.134
118,905
-0.05(-1.66%)
Jul 22, 2021
3.328
3.328
3.129
3.187
203,926
-0.15(-4.50%)
Jul 21, 2021
3.195
3.390
3.195
3.337
148,970
+0.19(+5.88%)
Jul 20, 2021
3.090
3.169
3.028
3.151
163,508
+0.07(+2.29%)
Jul 19, 2021
2.966
3.107
2.922
3.081
486,585
+0.02(+0.58%)
Jul 16, 2021
3.195
3.195
3.032
3.063
287,227
-0.10(-3.07%)
Jul 15, 2021
3.178
3.240
3.134
3.160
309,348
-0.05(-1.65%)
Jul 14, 2021
3.319
3.390
3.178
3.213
461,710
-0.09(-2.67%)
Jul 13, 2021
3.390
3.469
3.240
3.301
433,552
-0.11(-3.11%)
Jul 12, 2021
3.469
3.504
3.354
3.407
420,245
-0.11(-3.02%)
Jul 09, 2021
3.496
3.540
3.416
3.513
164,287
+0.04(+1.27%)
Jul 08, 2021
3.407
3.522
3.293
3.469
394,924
+0.07(+2.08%)
Jul 07, 2021
3.610
3.651
3.381
3.398
557,398
-0.25(-6.78%)
Jul 06, 2021
3.663
3.725
3.584
3.646
310,730
-0.03(-0.72%)
Jul 02, 2021
3.619
3.699
3.610
3.672
289,414
+0.10(+2.72%)
Jul 01, 2021
3.760
3.778
3.531
3.575
503,735
-0.15(-4.03%)
Jun 30, 2021
3.743
3.787
3.628
3.725
522,200
+0.04(+1.20%)
Jun 29, 2021
3.743
3.782
3.637
3.681
386,554
-0.08(-2.11%)
Jun 28, 2021
4.114
4.122
3.619
3.760
1,014,475
-0.30(-7.39%)
Jun 25, 2021
3.946
4.105
3.884
4.061
5,598,530
+0.18(+4.55%)
Jun 24, 2021
3.743
3.884
3.602
3.884
1,008,334
+0.16(+4.27%)
Jun 23, 2021
3.752
3.787
3.699
3.725
521,461
+0.04(+0.96%)
Jun 22, 2021
3.443
3.752
3.372
3.690
813,037
+0.26(+7.73%)
Jun 21, 2021
3.346
3.443
3.346
3.425
485,685
+0.10(+2.92%)
Jun 18, 2021
3.363
3.429
3.310
3.328
732,599
-0.13(-3.83%)
Jun 17, 2021
3.619
3.687
3.407
3.460
591,591
-0.14(-3.92%)
Jun 16, 2021
3.575
3.690
3.575
3.602
596,433
+0.03(+0.74%)
Jun 15, 2021
3.602
3.646
3.513
3.575
407,152
+0.01(+0.25%)
Jun 14, 2021
3.707
3.787
3.549
3.566
630,249
-0.11(-2.88%)
Jun 11, 2021
3.734
3.796
3.646
3.672
583,362
-0.05(-1.42%)
Jun 10, 2021
3.822
3.822
3.725
3.725
273,619
-0.03(-0.71%)
Jun 09, 2021
3.813
3.831
3.752
3.752
173,074
-0.06(-1.62%)
Jun 08, 2021
3.778
3.875
3.752
3.813
193,429
+0.01(+0.23%)
Jun 07, 2021
3.813
3.884
3.778
3.805
391,849
+0.03(+0.70%)
Jun 04, 2021
3.937
3.972
3.778
3.778
314,259
-0.11(-2.73%)
Jun 03, 2021
4.043
4.096
3.858
3.884
341,453
-0.17(-4.14%)
Jun 02, 2021
4.166
4.166
4.052
4.052
299,879
-0.08(-1.92%)
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
.