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
)
20.37
-0.06 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2019
4.963
5.216
4.954
5.099
165,466
+0.13(+2.55%)
Feb 27, 2019
4.945
4.990
4.809
4.972
282,916
+0.03(+0.55%)
Feb 26, 2019
4.999
5.072
4.936
4.945
136,956
-0.06(-1.27%)
Feb 25, 2019
4.981
5.062
4.981
5.008
107,058
+0.03(+0.55%)
Feb 22, 2019
4.954
5.053
4.954
4.981
112,959
+0.08(+1.66%)
Feb 21, 2019
4.909
4.945
4.836
4.899
97,342
-0.04(-0.73%)
Feb 20, 2019
4.872
5.017
4.827
4.936
91,439
+0.04(+0.74%)
Feb 19, 2019
4.972
5.099
4.809
4.899
642,989
-0.09(-1.81%)
Feb 15, 2019
4.972
5.117
4.909
4.990
100,040
+0.02(+0.36%)
Feb 14, 2019
4.773
5.049
4.773
4.972
82,947
+0.16(+3.39%)
Feb 13, 2019
5.026
5.072
4.791
4.809
178,094
-0.21(-4.15%)
Feb 12, 2019
5.226
5.235
4.981
5.017
120,376
-0.19(-3.65%)
Feb 11, 2019
4.782
5.207
4.736
5.207
163,885
+0.44(+9.32%)
Feb 08, 2019
5.244
5.253
4.718
4.764
248,665
-0.51(-9.62%)
Feb 07, 2019
5.280
5.407
5.235
5.271
132,830
-0.07(-1.36%)
Feb 06, 2019
5.379
5.651
5.207
5.343
172,913
-0.09(-1.67%)
Feb 05, 2019
5.352
5.615
5.334
5.434
185,803
+0.15(+2.92%)
Feb 04, 2019
5.099
5.407
5.008
5.280
180,921
+0.17(+3.37%)
Feb 01, 2019
5.117
5.162
4.945
5.108
183,959
-0.03(-0.53%)
Jan 31, 2019
5.099
5.180
5.049
5.135
130,013
+0.07(+1.43%)
Jan 30, 2019
4.990
5.117
4.929
5.062
79,025
+0.10(+2.01%)
Jan 29, 2019
5.117
5.135
4.881
4.963
125,898
-0.13(-2.49%)
Jan 28, 2019
5.090
5.307
4.999
5.090
167,842
-0.05(-1.06%)
Jan 25, 2019
5.117
5.262
5.072
5.144
72,435
+0.06(+1.25%)
Jan 24, 2019
5.008
5.117
4.863
5.081
167,460
+0.05(+1.08%)
Jan 23, 2019
5.008
5.153
4.967
5.026
234,322
+0.00(+0.00%)
Jan 22, 2019
4.918
5.090
4.809
5.026
280,213
+0.05(+0.91%)
Jan 18, 2019
4.456
5.108
4.438
4.981
304,427
+0.53(+11.79%)
Jan 17, 2019
4.338
4.483
4.329
4.456
137,082
+0.09(+2.07%)
Jan 16, 2019
4.247
4.474
4.243
4.365
147,153
+0.12(+2.77%)
Jan 15, 2019
4.311
4.515
4.220
4.247
118,588
-0.10(-2.29%)
Jan 14, 2019
4.619
4.664
4.338
4.347
142,522
-0.34(-7.34%)
Jan 11, 2019
4.736
4.736
4.456
4.691
179,211
+0.02(+0.39%)
Jan 10, 2019
4.619
4.800
4.583
4.673
115,323
-0.14(-2.82%)
Jan 09, 2019
4.927
4.927
4.708
4.809
125,381
-0.04(-0.75%)
Jan 08, 2019
4.909
4.909
4.764
4.845
160,568
+0.04(+0.75%)
Jan 07, 2019
4.682
4.927
4.664
4.809
218,566
+0.17(+3.71%)
Jan 04, 2019
4.537
4.669
4.510
4.637
160,660
+0.20(+4.49%)
Jan 03, 2019
4.220
4.646
4.175
4.438
192,848
+0.24(+5.60%)
Jan 02, 2019
4.157
4.220
4.084
4.202
276,235
-0.03(-0.64%)
Dec 31, 2018
4.093
4.266
4.066
4.229
255,953
+0.17(+4.24%)
Dec 28, 2018
4.121
4.175
3.822
4.057
672,567
-0.10(-2.40%)
Dec 27, 2018
4.365
4.392
4.075
4.157
459,405
-0.24(-5.56%)
Dec 26, 2018
4.320
4.483
4.266
4.401
164,440
+0.10(+2.32%)
Dec 24, 2018
4.238
4.447
4.175
4.302
131,289
+0.06(+1.50%)
Dec 21, 2018
4.537
4.682
4.238
4.238
475,136
-0.31(-6.77%)
Dec 20, 2018
4.682
4.827
4.501
4.546
270,901
-0.17(-3.65%)
Dec 19, 2018
4.890
5.026
4.682
4.718
525,947
-0.18(-3.70%)
Dec 18, 2018
5.072
5.072
4.863
4.899
376,120
-0.14(-2.87%)
Dec 17, 2018
5.171
5.207
5.017
5.044
424,757
-0.13(-2.45%)
Dec 14, 2018
5.361
5.443
5.153
5.171
196,657
-0.25(-4.67%)
Dec 13, 2018
5.597
5.642
5.416
5.425
361,882
-0.16(-2.92%)
Dec 12, 2018
5.660
5.805
5.570
5.588
153,833
-0.02(-0.32%)
Dec 11, 2018
5.669
5.733
5.552
5.606
203,022
+0.04(+0.65%)
Dec 10, 2018
5.524
5.705
5.452
5.570
171,077
+0.02(+0.33%)
Dec 07, 2018
5.633
5.705
5.452
5.552
288,306
+0.01(+0.16%)
Dec 06, 2018
5.561
5.705
5.479
5.542
202,918
-0.13(-2.24%)
Dec 04, 2018
5.724
5.995
5.633
5.669
416,393
-0.05(-0.95%)
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
.