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 (%)
Dec 31, 2020
2.982
2.982
2.982
181,932
+0.03(+0.93%)
Dec 30, 2020
2.873
3.001
2.855
2.955
181,932
+0.06(+2.21%)
Dec 29, 2020
2.937
2.964
2.818
2.891
256,955
-0.07(-2.46%)
Dec 28, 2020
2.946
3.055
2.928
2.964
246,378
+0.04(+1.25%)
Dec 24, 2020
2.955
2.973
2.864
2.928
86,289
-0.01(-0.31%)
Dec 23, 2020
2.754
2.941
2.745
2.937
228,596
+0.22(+8.05%)
Dec 22, 2020
2.809
2.827
2.718
2.718
273,932
-0.09(-3.25%)
Dec 21, 2020
2.882
2.919
2.782
2.809
431,768
-0.07(-2.53%)
Dec 18, 2020
3.010
3.028
2.882
2.882
326,739
-0.12(-3.95%)
Dec 17, 2020
2.991
3.055
2.941
3.001
225,742
+0.02(+0.61%)
Dec 16, 2020
3.137
3.156
2.982
2.982
178,863
-0.09(-2.97%)
Dec 15, 2020
3.046
3.174
3.028
3.074
276,847
+0.06(+2.12%)
Dec 14, 2020
3.238
3.238
3.010
3.010
380,908
-0.16(-4.90%)
Dec 11, 2020
3.247
3.247
3.074
3.165
199,990
-0.09(-2.80%)
Dec 10, 2020
3.064
3.302
3.037
3.256
260,140
+0.19(+6.25%)
Dec 09, 2020
3.064
3.119
3.010
3.064
186,141
+0.05(+1.51%)
Dec 08, 2020
2.991
3.101
2.991
3.019
185,061
-0.04(-1.19%)
Dec 07, 2020
3.083
3.101
3.001
3.055
298,408
-0.09(-2.90%)
Dec 04, 2020
2.982
3.192
2.982
3.147
242,313
+0.22(+7.48%)
Dec 03, 2020
2.991
3.046
2.905
2.928
243,749
-0.03(-0.93%)
Dec 02, 2020
2.955
3.064
2.937
2.955
293,726
+0.01(+0.31%)
Dec 01, 2020
3.092
3.101
2.937
2.946
363,359
-0.07(-2.42%)
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%)
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
.