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 (%)
Nov 30, 2020
3.156
3.210
3.010
3.019
398,029
-0.15(-4.61%)
Nov 27, 2020
3.165
3.229
3.110
3.165
267,092
-0.05(-1.42%)
Nov 25, 2020
3.165
3.329
3.101
3.210
336,826
+0.01(+0.28%)
Nov 24, 2020
3.147
3.302
3.133
3.201
433,066
+0.09(+2.93%)
Nov 23, 2020
2.827
3.302
2.818
3.110
1,194,446
+0.34(+12.17%)
Nov 20, 2020
2.691
2.827
2.691
2.773
553,811
+0.05(+1.67%)
Nov 19, 2020
2.672
2.754
2.631
2.727
329,941
+0.05(+1.70%)
Nov 18, 2020
2.691
2.846
2.681
2.681
392,820
+0.01(+0.34%)
Nov 17, 2020
2.736
2.800
2.672
2.672
318,468
-0.01(-0.34%)
Nov 16, 2020
2.663
2.732
2.599
2.681
458,218
+0.10(+3.89%)
Nov 13, 2020
2.672
2.709
2.572
2.581
531,225
-0.03(-1.05%)
Nov 12, 2020
3.010
3.010
2.599
2.608
573,541
-0.43(-14.11%)
Nov 11, 2020
3.055
3.174
2.960
3.037
525,752
+0.00(+0.00%)
Nov 10, 2020
2.973
3.046
2.919
3.037
255,858
+0.16(+5.38%)
Nov 09, 2020
2.827
3.055
2.736
2.882
783,276
+0.36(+14.49%)
Nov 06, 2020
2.535
2.586
2.490
2.517
430,352
-0.03(-1.08%)
Nov 05, 2020
2.535
2.618
2.499
2.545
315,470
+0.07(+2.95%)
Nov 04, 2020
2.691
2.745
2.463
2.472
698,213
-0.20(-7.51%)
Nov 03, 2020
2.754
2.782
2.618
2.672
751,248
-0.07(-2.66%)
Nov 02, 2020
2.590
2.763
2.490
2.745
763,387
+0.19(+7.50%)
Oct 30, 2020
2.608
2.627
2.380
2.554
533,966
-0.04(-1.41%)
Oct 29, 2020
2.490
2.608
2.380
2.590
543,293
+0.05(+2.16%)
Oct 28, 2020
2.554
2.608
2.508
2.535
485,214
-0.08(-3.14%)
Oct 27, 2020
2.627
2.680
2.563
2.618
309,392
+0.00(+0.00%)
Oct 26, 2020
2.654
2.668
2.535
2.618
941,509
-0.11(-4.01%)
Oct 23, 2020
2.763
2.800
2.663
2.727
481,337
-0.03(-0.99%)
Oct 22, 2020
2.763
2.800
2.745
2.754
286,439
-0.03(-0.98%)
Oct 21, 2020
2.827
2.827
2.745
2.782
256,378
-0.04(-1.29%)
Oct 20, 2020
2.864
2.909
2.754
2.818
316,514
-0.01(-0.32%)
Oct 19, 2020
2.919
2.955
2.814
2.827
384,556
-0.08(-2.82%)
Oct 16, 2020
2.928
3.046
2.855
2.909
244,067
-0.04(-1.24%)
Oct 15, 2020
2.836
3.001
2.836
2.946
266,773
+0.05(+1.89%)
Oct 14, 2020
2.955
3.062
2.891
2.891
240,587
-0.05(-1.86%)
Oct 13, 2020
3.019
3.055
2.900
2.946
290,292
-0.12(-3.87%)
Oct 12, 2020
3.156
3.156
3.055
3.064
298,101
-0.12(-3.73%)
Oct 09, 2020
3.329
3.354
3.156
3.183
122,910
-0.10(-3.06%)
Oct 08, 2020
3.192
3.311
3.147
3.283
187,069
+0.14(+4.35%)
Oct 07, 2020
3.238
3.238
3.064
3.147
353,070
+0.00(+0.00%)
Oct 06, 2020
3.365
3.438
3.092
3.147
424,800
-0.19(-5.74%)
Oct 05, 2020
3.256
3.384
3.229
3.338
283,852
+0.10(+3.10%)
Oct 02, 2020
3.110
3.261
3.055
3.238
220,713
+0.07(+2.31%)
Oct 01, 2020
3.229
3.238
3.101
3.165
265,953
-0.08(-2.53%)
Sep 30, 2020
2.919
3.320
2.900
3.247
804,680
+0.33(+11.25%)
Sep 29, 2020
2.909
3.088
2.855
2.919
727,876
+0.17(+6.31%)
Sep 28, 2020
2.782
2.800
2.681
2.745
444,035
-0.01(-0.33%)
Sep 25, 2020
2.782
2.845
2.727
2.754
302,178
-0.05(-1.95%)
Sep 24, 2020
2.855
2.900
2.691
2.809
613,751
-0.05(-1.60%)
Sep 23, 2020
3.083
3.128
2.809
2.855
436,931
-0.23(-7.40%)
Sep 22, 2020
3.201
3.210
2.919
3.083
828,079
-0.12(-3.70%)
Sep 21, 2020
3.338
3.356
3.124
3.201
358,186
-0.21(-6.15%)
Sep 18, 2020
3.457
3.457
3.311
3.411
285,732
+0.00(+0.00%)
Sep 17, 2020
3.302
3.429
3.274
3.411
321,852
+0.10(+3.03%)
Sep 16, 2020
3.220
3.365
3.165
3.311
1,197,734
+0.10(+3.13%)
Sep 15, 2020
3.292
3.292
3.192
3.210
329,400
-0.07(-2.22%)
Sep 14, 2020
3.283
3.302
3.238
3.283
890,408
+0.05(+1.41%)
Sep 11, 2020
3.247
3.288
3.220
3.238
995,896
+0.00(+0.00%)
Sep 10, 2020
3.183
3.311
3.174
3.238
466,339
+0.06(+2.01%)
Sep 09, 2020
3.110
3.283
3.110
3.174
337,178
+0.05(+1.46%)
Sep 08, 2020
3.283
3.283
3.110
3.128
441,131
-0.07(-2.28%)
Sep 04, 2020
3.265
3.311
3.147
3.201
484,735
-0.04(-1.13%)
Sep 03, 2020
3.274
3.320
3.149
3.238
313,375
-0.05(-1.39%)
Sep 02, 2020
3.429
3.429
3.256
3.283
356,267
-0.13(-3.74%)
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
.