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
)
22.41
-0.28 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2022
8.314
8.746
8.278
8.674
883,384
+0.26(+3.10%)
Aug 30, 2022
8.926
8.926
8.197
8.413
836,595
-0.55(-6.12%)
Aug 29, 2022
8.656
9.096
8.638
8.962
947,100
+0.23(+2.68%)
Aug 26, 2022
8.719
8.746
8.413
8.728
495,497
-0.02(-0.21%)
Aug 25, 2022
8.764
8.764
8.503
8.746
502,653
+0.11(+1.25%)
Aug 24, 2022
8.737
8.755
8.341
8.638
846,675
-0.12(-1.34%)
Aug 23, 2022
9.231
9.258
8.701
8.755
1,061,222
-0.25(-2.80%)
Aug 22, 2022
9.033
9.321
8.962
9.007
1,149,724
+0.06(+0.70%)
Aug 19, 2022
8.719
9.033
8.584
8.944
918,615
+0.13(+1.43%)
Aug 18, 2022
8.764
8.973
8.557
8.818
1,016,465
+0.18(+2.08%)
Aug 17, 2022
8.539
8.809
8.377
8.638
557,941
+0.12(+1.37%)
Aug 16, 2022
8.602
8.683
8.404
8.521
401,239
-0.05(-0.63%)
Aug 15, 2022
8.440
8.606
7.927
8.575
1,024,316
-0.06(-0.73%)
Aug 12, 2022
8.629
8.710
8.422
8.638
565,821
-0.06(-0.72%)
Aug 11, 2022
8.440
8.844
8.431
8.701
802,822
+0.29(+3.42%)
Aug 10, 2022
8.278
8.503
7.895
8.413
1,403,913
+0.02(+0.21%)
Aug 09, 2022
7.927
8.395
7.747
8.395
1,222,259
+0.53(+6.75%)
Aug 08, 2022
7.666
7.999
7.576
7.864
590,707
+0.21(+2.70%)
Aug 05, 2022
7.342
7.783
7.270
7.657
521,982
+0.15(+2.04%)
Aug 04, 2022
7.684
7.738
7.486
7.504
501,416
-0.18(-2.34%)
Aug 03, 2022
8.089
8.089
7.615
7.684
559,336
-0.30(-3.72%)
Aug 02, 2022
7.792
8.035
7.738
7.981
1,232,730
+0.24(+3.14%)
Aug 01, 2022
7.513
7.891
7.468
7.738
1,620,300
+0.40(+5.52%)
Jul 29, 2022
7.639
7.756
7.297
7.333
907,715
-0.18(-2.40%)
Jul 28, 2022
7.657
7.792
7.126
7.513
907,127
-0.13(-1.76%)
Jul 27, 2022
7.765
7.864
7.364
7.648
854,532
+0.01(+0.12%)
Jul 26, 2022
7.387
7.675
7.290
7.639
584,613
+0.38(+5.20%)
Jul 25, 2022
7.090
7.333
6.991
7.261
476,513
+0.22(+3.07%)
Jul 22, 2022
7.396
7.441
6.964
7.045
417,817
-0.35(-4.74%)
Jul 21, 2022
7.387
7.504
7.111
7.396
494,038
-0.01(-0.12%)
Jul 20, 2022
7.180
7.432
7.083
7.405
688,687
+0.22(+3.00%)
Jul 19, 2022
6.604
7.318
6.586
7.189
1,107,625
+0.64(+9.75%)
Jul 18, 2022
6.397
6.640
6.352
6.550
511,304
+0.22(+3.56%)
Jul 15, 2022
6.307
6.379
6.073
6.325
453,371
+0.14(+2.33%)
Jul 14, 2022
6.055
6.190
5.911
6.181
435,944
-0.04(-0.72%)
Jul 13, 2022
5.866
6.289
5.866
6.226
455,815
+0.25(+4.22%)
Jul 12, 2022
5.938
6.046
5.758
5.974
725,393
-0.10(-1.63%)
Jul 11, 2022
6.208
6.244
5.956
6.073
315,570
-0.17(-2.74%)
Jul 08, 2022
6.262
6.271
5.974
6.244
417,624
+0.08(+1.31%)
Jul 07, 2022
6.010
6.303
5.893
6.163
483,710
+0.33(+5.71%)
Jul 06, 2022
6.262
6.352
5.686
5.830
1,174,808
-0.40(-6.49%)
Jul 05, 2022
6.163
6.262
6.037
6.235
687,406
-0.04(-0.57%)
Jul 01, 2022
6.298
6.325
5.911
6.271
713,927
+0.00(+0.00%)
Jun 30, 2022
6.298
6.478
6.208
6.271
640,482
-0.13(-2.11%)
Jun 29, 2022
6.712
6.757
6.325
6.406
651,490
-0.27(-4.04%)
Jun 28, 2022
6.730
6.883
6.595
6.676
629,420
+0.03(+0.41%)
Jun 27, 2022
6.298
6.721
6.217
6.649
980,506
+0.35(+5.57%)
Jun 24, 2022
6.451
6.658
6.208
6.298
5,373,211
-0.10(-1.55%)
Jun 23, 2022
6.685
6.730
6.262
6.397
1,251,848
-0.22(-3.40%)
Jun 22, 2022
6.757
6.937
6.514
6.622
991,606
-0.31(-4.42%)
Jun 21, 2022
6.541
7.108
6.523
6.928
1,211,021
+0.45(+6.94%)
Jun 17, 2022
6.685
6.874
6.442
6.478
1,125,202
-0.34(-5.01%)
Jun 16, 2022
6.820
6.906
6.568
6.820
1,057,560
-0.20(-2.82%)
Jun 15, 2022
6.748
7.135
6.622
7.018
786,685
+0.17(+2.50%)
Jun 14, 2022
6.604
7.047
6.496
6.847
559,031
+0.27(+4.10%)
Jun 13, 2022
6.658
6.712
6.289
6.577
907,112
-0.28(-4.07%)
Jun 10, 2022
6.757
6.982
6.676
6.856
452,421
-0.04(-0.65%)
Jun 09, 2022
6.955
7.072
6.766
6.901
693,019
-0.15(-2.17%)
Jun 08, 2022
7.234
7.243
6.892
7.054
639,428
-0.21(-2.85%)
Jun 07, 2022
7.108
7.288
6.847
7.261
1,481,366
+0.03(+0.37%)
Jun 06, 2022
7.198
7.414
7.140
7.234
1,543,851
+0.25(+3.61%)
Jun 03, 2022
6.820
6.991
6.577
6.982
768,406
+0.13(+1.84%)
Jun 02, 2022
6.946
7.202
6.766
6.856
1,244,279
+0.07(+1.06%)
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
.