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
)
22.36
-0.20 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2020
2.922
3.324
2.904
3.251
803,743
+0.33(+11.25%)
Sep 29, 2020
2.913
3.091
2.858
2.922
727,029
+0.17(+6.31%)
Sep 28, 2020
2.785
2.803
2.685
2.748
443,518
-0.01(-0.33%)
Sep 25, 2020
2.785
2.849
2.730
2.758
301,826
-0.05(-1.95%)
Sep 24, 2020
2.858
2.904
2.694
2.812
613,037
-0.05(-1.60%)
Sep 23, 2020
3.086
3.132
2.812
2.858
436,422
-0.23(-7.40%)
Sep 22, 2020
3.205
3.214
2.922
3.086
827,115
-0.12(-3.70%)
Sep 21, 2020
3.342
3.360
3.127
3.205
357,768
-0.21(-6.15%)
Sep 18, 2020
3.461
3.461
3.315
3.415
285,399
+0.00(+0.00%)
Sep 17, 2020
3.305
3.433
3.278
3.415
321,477
+0.10(+3.03%)
Sep 16, 2020
3.223
3.369
3.168
3.315
1,196,339
+0.10(+3.13%)
Sep 15, 2020
3.296
3.296
3.196
3.214
329,016
-0.07(-2.22%)
Sep 14, 2020
3.287
3.305
3.242
3.287
889,371
+0.05(+1.41%)
Sep 11, 2020
3.251
3.292
3.223
3.242
994,736
+0.00(+0.00%)
Sep 10, 2020
3.187
3.315
3.178
3.242
465,796
+0.06(+2.01%)
Sep 09, 2020
3.114
3.287
3.114
3.178
336,785
+0.05(+1.46%)
Sep 08, 2020
3.287
3.287
3.114
3.132
440,618
-0.07(-2.28%)
Sep 04, 2020
3.269
3.315
3.150
3.205
484,171
-0.04(-1.13%)
Sep 03, 2020
3.278
3.324
3.153
3.242
313,010
-0.05(-1.39%)
Sep 02, 2020
3.433
3.433
3.260
3.287
355,852
-0.13(-3.74%)
Sep 01, 2020
3.378
3.461
3.342
3.415
230,019
+0.04(+1.08%)
Aug 31, 2020
3.452
3.488
3.378
3.378
276,464
-0.08(-2.37%)
Aug 28, 2020
3.388
3.525
3.369
3.461
277,842
+0.02(+0.53%)
Aug 27, 2020
3.579
3.607
3.406
3.442
476,273
-0.13(-3.58%)
Aug 26, 2020
3.689
3.689
3.547
3.570
295,536
-0.06(-1.76%)
Aug 25, 2020
3.625
3.707
3.598
3.634
215,219
+0.02(+0.50%)
Aug 24, 2020
3.634
3.680
3.497
3.616
342,855
+0.03(+0.76%)
Aug 21, 2020
3.634
3.716
3.579
3.589
308,945
-0.04(-1.01%)
Aug 20, 2020
3.579
3.634
3.543
3.625
321,294
-0.01(-0.25%)
Aug 19, 2020
3.716
3.735
3.570
3.634
378,701
-0.09(-2.45%)
Aug 18, 2020
3.908
3.908
3.716
3.725
177,366
-0.20(-5.12%)
Aug 17, 2020
3.835
3.926
3.771
3.926
181,173
+0.14(+3.61%)
Aug 14, 2020
3.826
3.853
3.735
3.789
297,555
-0.08(-2.12%)
Aug 13, 2020
3.890
3.972
3.853
3.872
195,831
-0.06(-1.62%)
Aug 12, 2020
3.753
3.972
3.724
3.935
310,317
+0.26(+7.21%)
Aug 11, 2020
3.607
3.917
3.607
3.671
478,370
+0.04(+1.01%)
Aug 10, 2020
3.552
3.680
3.525
3.634
330,301
+0.08(+2.31%)
Aug 07, 2020
3.589
3.607
3.470
3.552
463,801
-0.03(-0.77%)
Aug 06, 2020
3.735
3.735
3.543
3.579
353,819
-0.16(-4.16%)
Aug 05, 2020
3.744
3.762
3.652
3.735
323,260
+0.04(+0.99%)
Aug 04, 2020
3.652
3.780
3.625
3.698
243,383
+0.04(+1.00%)
Aug 03, 2020
3.780
3.785
3.662
3.662
277,889
-0.09(-2.43%)
Jul 31, 2020
3.872
3.872
3.643
3.753
429,413
-0.15(-3.75%)
Jul 30, 2020
4.027
4.063
3.780
3.899
339,350
-0.22(-5.32%)
Jul 29, 2020
4.136
4.337
4.072
4.118
480,371
+0.03(+0.67%)
Jul 28, 2020
3.954
4.219
3.698
4.091
542,923
+0.24(+6.16%)
Jul 27, 2020
3.725
3.872
3.725
3.853
336,184
+0.09(+2.43%)
Jul 24, 2020
3.671
3.825
3.652
3.762
382,102
+0.09(+2.49%)
Jul 23, 2020
3.652
3.698
3.579
3.671
283,566
+0.01(+0.25%)
Jul 22, 2020
3.634
3.689
3.506
3.662
488,335
+0.05(+1.26%)
Jul 21, 2020
3.671
3.808
3.598
3.616
362,311
-0.03(-0.75%)
Jul 20, 2020
3.652
3.698
3.529
3.643
304,652
-0.01(-0.25%)
Jul 17, 2020
3.652
3.740
3.652
3.652
313,216
+0.04(+1.01%)
Jul 16, 2020
3.716
3.852
3.616
3.616
294,250
-0.13(-3.41%)
Jul 15, 2020
3.872
3.990
3.698
3.744
583,120
-0.09(-2.38%)
Jul 14, 2020
3.744
3.872
3.707
3.835
425,506
+0.08(+2.19%)
Jul 13, 2020
4.027
4.027
3.753
3.753
598,993
-0.29(-7.22%)
Jul 10, 2020
3.890
4.100
3.844
4.045
276,200
+0.16(+3.99%)
Jul 09, 2020
4.182
4.182
3.844
3.890
316,863
-0.36(-8.39%)
Jul 08, 2020
4.155
4.301
4.127
4.246
200,857
+0.07(+1.75%)
Jul 07, 2020
4.547
4.584
4.118
4.173
421,340
-0.40(-8.78%)
Jul 06, 2020
3.999
4.597
3.981
4.575
675,988
+0.64(+16.24%)
Jul 02, 2020
4.182
4.196
3.926
3.935
227,465
-0.16(-4.01%)
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
.