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
)
17.60
-0.09 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2021
3.893
4.052
3.844
4.008
272,395
+0.11(+2.95%)
Mar 30, 2021
4.069
4.122
3.893
3.893
280,738
-0.21(-5.16%)
Mar 29, 2021
4.308
4.414
4.087
4.105
407,255
-0.29(-6.63%)
Mar 26, 2021
4.317
4.564
4.308
4.396
284,346
+0.15(+3.53%)
Mar 25, 2021
4.131
4.343
4.043
4.246
528,585
+0.08(+1.91%)
Mar 24, 2021
4.158
4.449
4.158
4.166
382,461
+0.04(+1.07%)
Mar 23, 2021
4.264
4.277
4.025
4.122
526,907
-0.22(-5.08%)
Mar 22, 2021
4.484
4.678
4.325
4.343
303,028
-0.19(-4.28%)
Mar 19, 2021
4.520
4.758
4.387
4.537
572,091
+0.00(+0.00%)
Mar 18, 2021
4.502
4.793
4.477
4.537
480,044
+0.00(+0.00%)
Mar 17, 2021
4.414
4.652
4.369
4.537
318,244
+0.11(+2.59%)
Mar 16, 2021
4.731
4.749
4.219
4.422
595,958
-0.21(-4.57%)
Mar 15, 2021
4.731
4.731
4.462
4.634
375,758
-0.04(-0.94%)
Mar 12, 2021
4.343
4.740
4.272
4.678
694,213
+0.35(+8.16%)
Mar 11, 2021
4.325
4.352
4.114
4.325
342,151
+0.07(+1.66%)
Mar 10, 2021
3.760
4.272
3.721
4.255
555,106
+0.53(+14.22%)
Mar 09, 2021
3.778
3.893
3.690
3.725
251,934
-0.02(-0.47%)
Mar 08, 2021
3.787
3.893
3.681
3.743
233,859
-0.02(-0.47%)
Mar 05, 2021
3.884
3.902
3.660
3.760
400,917
-0.02(-0.47%)
Mar 04, 2021
3.769
3.972
3.681
3.778
369,446
+0.03(+0.71%)
Mar 03, 2021
3.602
3.866
3.575
3.752
373,422
+0.18(+4.94%)
Mar 02, 2021
3.372
3.663
3.354
3.575
370,342
+0.22(+6.58%)
Mar 01, 2021
3.513
3.646
3.266
3.354
676,145
-0.12(-3.55%)
Feb 26, 2021
3.610
3.654
3.407
3.478
399,217
-0.17(-4.60%)
Feb 25, 2021
3.672
3.813
3.610
3.646
315,942
-0.06(-1.67%)
Feb 24, 2021
3.672
3.752
3.654
3.707
216,590
+0.07(+1.94%)
Feb 23, 2021
3.840
3.840
3.619
3.637
267,952
-0.17(-4.41%)
Feb 22, 2021
3.690
3.893
3.690
3.805
432,092
+0.06(+1.65%)
Feb 19, 2021
3.610
3.805
3.610
3.743
429,238
+0.16(+4.43%)
Feb 18, 2021
3.690
3.707
3.518
3.584
300,351
-0.10(-2.64%)
Feb 17, 2021
3.654
3.769
3.602
3.681
277,740
+0.00(+0.00%)
Feb 16, 2021
3.796
3.884
3.628
3.681
683,529
-0.04(-0.95%)
Feb 12, 2021
3.434
3.796
3.434
3.716
628,960
+0.25(+7.12%)
Feb 11, 2021
3.478
3.610
3.398
3.469
642,647
+0.03(+0.77%)
Feb 10, 2021
3.416
3.584
3.372
3.443
398,544
+0.03(+0.78%)
Feb 09, 2021
3.487
3.496
3.372
3.416
486,638
-0.08(-2.27%)
Feb 08, 2021
3.363
3.522
3.328
3.496
712,094
+0.18(+5.32%)
Feb 05, 2021
3.178
3.328
3.151
3.319
449,403
+0.19(+6.21%)
Feb 04, 2021
3.054
3.151
3.032
3.125
279,108
+0.08(+2.61%)
Feb 03, 2021
2.975
3.116
2.975
3.045
358,148
+0.06(+2.07%)
Feb 02, 2021
2.975
3.019
2.878
2.984
280,237
+0.04(+1.50%)
Feb 01, 2021
2.878
2.939
2.834
2.939
325,567
+0.11(+4.06%)
Jan 29, 2021
2.816
3.116
2.781
2.825
711,092
+0.00(+0.00%)
Jan 28, 2021
2.931
2.957
2.798
2.825
408,456
-0.07(-2.44%)
Jan 27, 2021
2.939
3.169
2.838
2.895
491,956
-0.12(-4.09%)
Jan 26, 2021
2.939
3.143
2.909
3.019
426,774
+0.12(+4.27%)
Jan 25, 2021
2.922
2.966
2.816
2.895
354,597
-0.06(-2.09%)
Jan 22, 2021
2.913
2.957
2.856
2.957
235,973
+0.02(+0.60%)
Jan 21, 2021
2.922
2.984
2.842
2.939
188,308
+0.03(+0.91%)
Jan 20, 2021
2.904
2.957
2.825
2.913
356,087
+0.03(+0.92%)
Jan 19, 2021
3.204
3.213
2.798
2.887
982,231
-0.26(-8.40%)
Jan 15, 2021
3.434
3.443
3.134
3.151
290,124
-0.29(-8.46%)
Jan 14, 2021
3.222
3.513
3.222
3.443
242,258
+0.25(+7.73%)
Jan 13, 2021
3.381
3.429
3.143
3.195
386,988
-0.17(-4.99%)
Jan 12, 2021
3.248
3.469
3.240
3.363
281,739
+0.17(+5.25%)
Jan 11, 2021
3.178
3.231
3.160
3.195
537,648
-0.04(-1.36%)
Jan 08, 2021
3.134
3.257
3.090
3.240
334,192
+0.17(+5.46%)
Jan 07, 2021
2.966
3.098
2.913
3.072
248,129
+0.12(+4.19%)
Jan 06, 2021
2.957
3.019
2.869
2.948
282,885
+0.08(+2.77%)
Jan 05, 2021
2.948
3.028
2.842
2.869
274,207
-0.04(-1.52%)
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
.