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
)
17.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020
6.045
6.236
5.670
6.008
1,022,157
-0.32(-5.05%)
Apr 29, 2020
6.638
6.757
6.045
6.328
1,037,096
-0.51(-7.48%)
Apr 28, 2020
7.122
7.232
6.428
6.839
844,808
+0.33(+5.05%)
Apr 27, 2020
6.209
6.574
6.036
6.510
1,000,478
+0.69(+11.93%)
Apr 24, 2020
5.579
5.908
5.488
5.816
700,904
+0.24(+4.26%)
Apr 23, 2020
5.835
5.880
5.250
5.579
764,862
-0.06(-1.13%)
Apr 22, 2020
5.798
5.798
5.428
5.643
689,128
+0.23(+4.22%)
Apr 21, 2020
5.305
5.707
5.296
5.415
1,038,906
+0.31(+6.08%)
Apr 20, 2020
5.022
5.186
4.812
5.104
1,324,200
+0.32(+6.68%)
Apr 17, 2020
4.748
4.858
4.639
4.785
234,364
+0.14(+2.95%)
Apr 16, 2020
4.401
4.657
4.292
4.648
357,776
+0.32(+7.38%)
Apr 15, 2020
4.419
4.639
4.310
4.328
196,366
-0.23(-5.01%)
Apr 14, 2020
4.648
4.730
4.383
4.556
191,602
+0.08(+1.84%)
Apr 13, 2020
4.748
4.949
4.429
4.474
196,917
-0.22(-4.67%)
Apr 09, 2020
4.365
4.712
4.155
4.693
233,817
+0.44(+10.30%)
Apr 08, 2020
4.365
4.511
4.191
4.255
286,202
+0.04(+0.87%)
Apr 07, 2020
4.547
4.556
4.072
4.219
490,440
-0.16(-3.75%)
Apr 06, 2020
4.209
4.465
4.109
4.383
293,176
+0.17(+4.12%)
Apr 03, 2020
4.282
4.282
4.018
4.209
377,174
-0.09(-2.12%)
Apr 02, 2020
4.766
4.931
4.126
4.301
659,663
-0.48(-10.11%)
Apr 01, 2020
4.584
4.885
4.328
4.785
511,082
-0.01(-0.19%)
Mar 31, 2020
4.903
5.164
4.620
4.794
457,940
-0.34(-6.58%)
Mar 30, 2020
4.967
5.214
4.903
5.132
562,173
+0.29(+6.04%)
Mar 27, 2020
4.465
4.903
4.228
4.839
544,515
+0.16(+3.31%)
Mar 26, 2020
4.164
4.721
4.146
4.684
213,549
+0.57(+13.75%)
Mar 25, 2020
4.200
4.315
3.999
4.118
260,499
+0.01(+0.22%)
Mar 24, 2020
4.009
4.136
3.899
4.109
275,697
+0.30(+7.91%)
Mar 23, 2020
3.817
3.981
3.424
3.808
267,769
+0.09(+2.46%)
Mar 20, 2020
4.136
4.253
3.657
3.716
518,231
-0.40(-9.76%)
Mar 19, 2020
3.616
4.282
3.461
4.118
427,655
+0.46(+12.47%)
Mar 18, 2020
4.109
4.492
3.406
3.662
712,889
-0.61(-14.32%)
Mar 17, 2020
3.835
4.310
3.835
4.273
575,363
+0.56(+14.99%)
Mar 16, 2020
4.237
4.237
3.539
3.716
381,325
-0.89(-19.25%)
Mar 13, 2020
4.182
4.602
4.173
4.602
488,661
+0.55(+13.51%)
Mar 12, 2020
4.127
4.529
3.799
4.054
627,856
-0.38(-8.64%)
Mar 11, 2020
4.566
4.931
4.173
4.438
624,809
-0.26(-5.45%)
Mar 10, 2020
4.566
4.712
4.100
4.693
725,174
+0.37(+8.44%)
Mar 09, 2020
4.374
4.721
4.200
4.328
464,760
-0.22(-4.82%)
Mar 06, 2020
4.447
4.657
4.392
4.547
362,498
+0.03(+0.61%)
Mar 05, 2020
4.766
4.766
4.447
4.520
316,434
-0.27(-5.71%)
Mar 04, 2020
4.794
4.949
4.693
4.794
198,467
+0.03(+0.57%)
Mar 03, 2020
5.004
5.004
4.657
4.766
358,783
-0.27(-5.43%)
Mar 02, 2020
5.022
5.077
4.702
5.040
368,140
+0.02(+0.36%)
Feb 28, 2020
4.931
5.159
4.849
5.022
350,452
-0.04(-0.72%)
Feb 27, 2020
4.629
5.200
4.483
5.059
438,549
+0.31(+6.54%)
Feb 26, 2020
4.757
4.940
4.629
4.748
320,631
+0.06(+1.36%)
Feb 25, 2020
4.940
4.949
4.575
4.684
604,953
-0.26(-5.35%)
Feb 24, 2020
4.976
5.077
4.821
4.949
386,512
-0.23(-4.41%)
Feb 21, 2020
5.369
5.378
5.068
5.177
466,758
-0.24(-4.38%)
Feb 20, 2020
5.515
5.524
5.342
5.415
408,899
-0.12(-2.15%)
Feb 19, 2020
5.579
5.669
5.434
5.533
350,709
-0.04(-0.65%)
Feb 18, 2020
6.059
6.059
5.524
5.570
642,654
-0.53(-8.62%)
Feb 14, 2020
5.488
6.131
5.479
6.095
1,508,225
+0.56(+10.15%)
Feb 13, 2020
5.751
5.751
5.461
5.533
297,347
-0.17(-3.02%)
Feb 12, 2020
5.751
6.022
5.515
5.705
408,095
+0.06(+1.12%)
Feb 11, 2020
5.017
5.660
4.981
5.642
668,797
+0.83(+17.33%)
Feb 10, 2020
4.854
4.909
4.718
4.809
552,514
-0.05(-0.93%)
Feb 07, 2020
5.108
5.162
4.854
4.854
482,645
-0.31(-5.96%)
Feb 06, 2020
5.461
5.461
5.103
5.162
274,119
-0.28(-5.16%)
Feb 05, 2020
5.479
5.524
5.366
5.443
505,920
+0.02(+0.33%)
Feb 04, 2020
5.615
5.687
5.398
5.425
202,878
-0.06(-1.16%)
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
.