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
)
17.65
+0.23 (+1.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 31, 2020
3.867
3.867
3.639
3.748
429,913
-0.15(-3.75%)
Jul 30, 2020
4.022
4.059
3.776
3.894
339,746
-0.22(-5.32%)
Jul 29, 2020
4.132
4.332
4.068
4.113
480,931
+0.03(+0.67%)
Jul 28, 2020
3.949
4.214
3.694
4.086
543,556
+0.24(+6.16%)
Jul 27, 2020
3.721
3.867
3.721
3.849
336,576
+0.09(+2.43%)
Jul 24, 2020
3.666
3.821
3.648
3.758
382,547
+0.09(+2.49%)
Jul 23, 2020
3.648
3.693
3.575
3.666
283,896
+0.01(+0.25%)
Jul 22, 2020
3.630
3.685
3.502
3.657
488,904
+0.05(+1.26%)
Jul 21, 2020
3.666
3.803
3.593
3.612
362,734
-0.03(-0.75%)
Jul 20, 2020
3.648
3.694
3.525
3.639
305,007
-0.01(-0.25%)
Jul 17, 2020
3.648
3.736
3.648
3.648
313,581
+0.04(+1.01%)
Jul 16, 2020
3.712
3.847
3.612
3.612
294,593
-0.13(-3.41%)
Jul 15, 2020
3.867
3.986
3.694
3.739
583,800
-0.09(-2.38%)
Jul 14, 2020
3.739
3.867
3.703
3.831
426,002
+0.08(+2.19%)
Jul 13, 2020
4.022
4.022
3.748
3.748
599,692
-0.29(-7.22%)
Jul 10, 2020
3.885
4.095
3.840
4.040
276,522
+0.16(+3.99%)
Jul 09, 2020
4.177
4.177
3.840
3.885
317,232
-0.36(-8.39%)
Jul 08, 2020
4.150
4.296
4.122
4.241
201,091
+0.07(+1.75%)
Jul 07, 2020
4.542
4.578
4.113
4.168
421,832
-0.40(-8.78%)
Jul 06, 2020
3.995
4.592
3.977
4.569
676,776
+0.64(+16.24%)
Jul 02, 2020
4.177
4.191
3.922
3.931
227,730
-0.16(-4.01%)
Jul 01, 2020
3.958
4.177
3.958
4.095
247,616
+0.14(+3.46%)
Jun 30, 2020
4.049
4.049
3.803
3.958
325,445
-0.16(-3.77%)
Jun 29, 2020
3.885
4.113
3.840
4.113
314,116
+0.29(+7.64%)
Jun 26, 2020
3.913
3.913
3.790
3.821
486,599
-0.15(-3.68%)
Jun 25, 2020
3.949
4.022
3.840
3.967
246,576
+0.01(+0.23%)
Jun 24, 2020
4.104
4.104
3.849
3.958
444,348
-0.18(-4.41%)
Jun 23, 2020
4.232
4.241
4.132
4.141
335,453
-0.05(-1.09%)
Jun 22, 2020
4.223
4.296
4.132
4.186
263,386
-0.12(-2.75%)
Jun 19, 2020
4.487
4.556
4.232
4.305
446,908
-0.14(-3.08%)
Jun 18, 2020
4.451
4.633
4.378
4.442
597,483
+0.17(+4.06%)
Jun 17, 2020
4.387
4.387
4.165
4.268
365,767
-0.12(-2.70%)
Jun 16, 2020
4.679
4.688
4.354
4.387
257,618
-0.11(-2.43%)
Jun 15, 2020
4.241
4.688
4.241
4.496
304,348
+0.10(+2.28%)
Jun 12, 2020
4.360
4.423
4.195
4.396
305,358
+0.09(+2.12%)
Jun 11, 2020
4.606
4.731
4.168
4.305
436,077
-0.59(-12.10%)
Jun 10, 2020
5.527
5.568
4.852
4.898
379,872
-0.55(-10.05%)
Jun 09, 2020
5.354
5.527
5.007
5.445
340,044
+0.05(+0.84%)
Jun 08, 2020
5.217
5.454
5.098
5.399
319,499
+0.32(+6.28%)
Jun 05, 2020
5.180
5.235
4.934
5.080
490,437
+0.13(+2.58%)
Jun 04, 2020
5.025
5.034
4.825
4.952
302,281
-0.18(-3.55%)
Jun 03, 2020
5.080
5.281
4.980
5.135
244,578
+0.15(+2.93%)
Jun 02, 2020
5.144
5.144
4.779
4.989
643,073
-0.25(-4.70%)
Jun 01, 2020
5.372
5.477
5.208
5.235
197,520
-0.09(-1.71%)
May 29, 2020
5.354
5.427
5.162
5.326
368,623
-0.07(-1.35%)
May 28, 2020
5.709
5.773
5.354
5.399
355,289
-0.23(-4.05%)
May 27, 2020
5.928
5.965
5.244
5.627
809,791
-0.02(-0.32%)
May 26, 2020
4.870
5.682
4.729
5.646
2,540,951
+0.86(+17.90%)
May 22, 2020
4.560
4.802
4.387
4.788
295,380
+0.20(+4.37%)
May 21, 2020
4.606
4.721
4.560
4.588
269,499
-0.06(-1.37%)
May 20, 2020
4.314
4.806
4.314
4.651
427,334
+0.41(+9.68%)
May 19, 2020
4.350
4.428
4.232
4.241
200,456
-0.11(-2.52%)
May 18, 2020
4.551
4.597
4.323
4.350
311,188
-0.06(-1.45%)
May 15, 2020
4.305
4.501
4.250
4.414
237,379
+0.02(+0.41%)
May 14, 2020
4.588
4.597
4.259
4.396
345,375
-0.32(-6.77%)
May 13, 2020
4.606
4.752
4.373
4.715
541,029
+0.05(+1.17%)
May 12, 2020
4.889
4.889
4.651
4.661
209,720
-0.22(-4.49%)
May 11, 2020
5.190
5.190
4.642
4.879
815,025
-0.41(-7.76%)
May 08, 2020
5.445
5.445
5.135
5.290
612,909
-0.05(-1.02%)
May 07, 2020
5.208
5.345
4.971
5.345
630,666
+0.23(+4.46%)
May 06, 2020
5.518
5.591
4.971
5.117
1,043,856
-0.38(-6.97%)
May 05, 2020
5.673
5.791
5.025
5.500
1,528,537
-0.72(-11.58%)
May 04, 2020
5.810
6.266
5.573
6.220
560,353
+0.42(+7.23%)
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
.