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
)
20.37
-0.06 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 30, 2021
3.110
3.384
3.110
3.311
504,949
+0.22(+7.08%)
Jul 29, 2021
3.092
3.256
3.092
3.092
230,868
+0.04(+1.19%)
Jul 28, 2021
3.092
3.147
2.946
3.055
492,158
-0.01(-0.30%)
Jul 27, 2021
3.019
3.174
3.010
3.064
428,282
-0.23(-6.93%)
Jul 26, 2021
3.238
3.361
3.238
3.292
206,728
+0.05(+1.69%)
Jul 23, 2021
3.338
3.338
3.178
3.238
115,083
-0.05(-1.66%)
Jul 22, 2021
3.438
3.438
3.233
3.292
197,371
-0.16(-4.50%)
Jul 21, 2021
3.302
3.502
3.302
3.448
144,181
+0.19(+5.88%)
Jul 20, 2021
3.192
3.274
3.128
3.256
158,252
+0.07(+2.29%)
Jul 19, 2021
3.064
3.210
3.019
3.183
470,944
+0.02(+0.58%)
Jul 16, 2021
3.302
3.302
3.133
3.165
277,994
-0.10(-3.07%)
Jul 15, 2021
3.283
3.347
3.238
3.265
299,404
-0.05(-1.65%)
Jul 14, 2021
3.429
3.502
3.283
3.320
446,869
-0.09(-2.67%)
Jul 13, 2021
3.502
3.584
3.347
3.411
419,616
-0.11(-3.11%)
Jul 12, 2021
3.584
3.621
3.466
3.520
406,737
-0.11(-3.01%)
Jul 09, 2021
3.612
3.657
3.530
3.630
159,006
+0.05(+1.27%)
Jul 08, 2021
3.520
3.639
3.402
3.584
382,229
+0.07(+2.08%)
Jul 07, 2021
3.730
3.772
3.493
3.511
539,481
-0.26(-6.78%)
Jul 06, 2021
3.785
3.849
3.703
3.767
300,742
-0.03(-0.72%)
Jul 02, 2021
3.739
3.821
3.730
3.794
280,111
+0.10(+2.72%)
Jul 01, 2021
3.885
3.904
3.648
3.694
487,542
-0.16(-4.03%)
Jun 30, 2021
3.867
3.913
3.748
3.849
505,414
+0.05(+1.20%)
Jun 29, 2021
3.867
3.908
3.758
3.803
374,129
-0.08(-2.11%)
Jun 28, 2021
4.250
4.259
3.739
3.885
981,866
-0.31(-7.39%)
Jun 25, 2021
4.077
4.241
4.013
4.195
5,418,569
+0.18(+4.55%)
Jun 24, 2021
3.867
4.013
3.721
4.013
975,922
+0.16(+4.27%)
Jun 23, 2021
3.876
3.913
3.821
3.849
504,699
+0.04(+0.96%)
Jun 22, 2021
3.557
3.876
3.484
3.812
786,902
+0.27(+7.73%)
Jun 21, 2021
3.457
3.557
3.457
3.539
470,073
+0.10(+2.92%)
Jun 18, 2021
3.475
3.543
3.420
3.438
709,051
-0.14(-3.83%)
Jun 17, 2021
3.739
3.810
3.520
3.575
572,575
-0.15(-3.92%)
Jun 16, 2021
3.694
3.812
3.694
3.721
577,261
+0.03(+0.74%)
Jun 15, 2021
3.721
3.767
3.630
3.694
394,064
+0.01(+0.25%)
Jun 14, 2021
3.831
3.913
3.666
3.685
609,991
-0.11(-2.88%)
Jun 11, 2021
3.858
3.922
3.767
3.794
564,610
-0.05(-1.42%)
Jun 10, 2021
3.949
3.949
3.849
3.849
264,824
-0.03(-0.71%)
Jun 09, 2021
3.940
3.958
3.876
3.876
167,510
-0.06(-1.62%)
Jun 08, 2021
3.904
4.004
3.876
3.940
187,211
+0.01(+0.23%)
Jun 07, 2021
3.940
4.013
3.904
3.931
379,254
+0.03(+0.70%)
Jun 04, 2021
4.068
4.104
3.904
3.904
304,157
-0.11(-2.73%)
Jun 03, 2021
4.177
4.232
3.986
4.013
330,477
-0.17(-4.14%)
Jun 02, 2021
4.305
4.305
4.186
4.186
290,239
-0.08(-1.92%)
Jun 01, 2021
4.177
4.305
4.141
4.268
289,808
+0.17(+4.23%)
May 28, 2021
3.967
4.159
3.958
4.095
358,877
+0.08(+2.05%)
May 27, 2021
4.113
4.186
3.958
4.013
443,549
-0.05(-1.12%)
May 26, 2021
4.150
4.214
4.059
4.059
307,112
-0.10(-2.41%)
May 25, 2021
4.451
4.505
4.150
4.159
318,206
-0.28(-6.37%)
May 24, 2021
4.588
4.629
4.442
4.442
144,069
-0.16(-3.56%)
May 21, 2021
4.360
4.679
4.332
4.606
452,252
+0.33(+7.68%)
May 20, 2021
4.223
4.332
4.127
4.277
280,171
+0.05(+1.08%)
May 19, 2021
4.250
4.332
4.159
4.232
211,235
-0.20(-4.53%)
May 18, 2021
4.414
4.533
4.332
4.433
299,681
+0.07(+1.67%)
May 17, 2021
4.259
4.414
4.159
4.360
221,489
+0.10(+2.36%)
May 14, 2021
4.287
4.350
4.241
4.259
153,619
-0.01(-0.21%)
May 13, 2021
4.104
4.287
4.077
4.268
330,014
+0.07(+1.74%)
May 12, 2021
4.277
4.296
4.150
4.195
302,310
-0.05(-1.08%)
May 11, 2021
4.086
4.323
3.967
4.241
270,884
+0.03(+0.65%)
May 10, 2021
4.150
4.414
4.141
4.214
479,171
+0.20(+5.00%)
May 07, 2021
4.095
4.232
3.954
4.013
338,044
-0.11(-2.65%)
May 06, 2021
3.986
4.159
3.821
4.122
481,717
+0.15(+3.67%)
May 05, 2021
3.867
4.031
3.657
3.977
495,387
+0.26(+6.86%)
May 04, 2021
3.885
3.995
3.721
3.721
396,003
-0.16(-4.00%)
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
.