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
-0.05 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 31, 2021
3.178
3.187
3.114
3.187
106,004
+0.01(+0.29%)
Aug 30, 2021
3.114
3.205
3.050
3.178
243,396
+0.07(+2.35%)
Aug 27, 2021
2.958
3.114
2.949
3.105
342,074
+0.15(+4.94%)
Aug 26, 2021
3.013
3.086
2.913
2.958
202,690
-0.05(-1.52%)
Aug 25, 2021
2.977
3.045
2.948
3.004
296,061
+0.03(+0.92%)
Aug 24, 2021
2.986
3.004
2.949
2.977
188,372
+0.05(+1.56%)
Aug 23, 2021
2.958
2.984
2.922
2.931
113,693
+0.05(+1.90%)
Aug 20, 2021
2.922
2.940
2.803
2.876
529,597
-0.01(-0.32%)
Aug 19, 2021
2.968
2.969
2.812
2.885
395,604
-0.03(-0.94%)
Aug 18, 2021
2.949
2.990
2.895
2.913
91,267
-0.02(-0.62%)
Aug 17, 2021
2.968
2.986
2.885
2.931
142,349
+0.00(+0.00%)
Aug 16, 2021
2.922
2.968
2.895
2.931
139,347
-0.01(-0.31%)
Aug 13, 2021
3.013
3.095
2.922
2.940
118,850
-0.07(-2.42%)
Aug 12, 2021
3.105
3.123
3.013
3.013
116,079
-0.14(-4.35%)
Aug 11, 2021
3.004
3.159
3.004
3.150
161,716
+0.12(+3.92%)
Aug 10, 2021
2.958
3.050
2.885
3.032
146,355
+0.11(+3.75%)
Aug 09, 2021
3.059
3.091
2.922
2.922
246,989
-0.13(-4.19%)
Aug 06, 2021
3.004
3.059
2.949
3.050
131,395
+0.08(+2.77%)
Aug 05, 2021
2.977
3.050
2.949
2.968
159,877
+0.02(+0.62%)
Aug 04, 2021
3.105
3.105
2.949
2.949
307,303
-0.17(-5.56%)
Aug 03, 2021
3.196
3.205
3.114
3.123
355,819
-0.07(-2.29%)
Aug 02, 2021
3.315
3.333
3.134
3.196
186,418
-0.12(-3.58%)
Jul 30, 2021
3.114
3.388
3.114
3.315
504,361
+0.22(+7.08%)
Jul 29, 2021
3.095
3.260
3.095
3.095
230,599
+0.04(+1.19%)
Jul 28, 2021
3.095
3.150
2.949
3.059
491,585
-0.01(-0.30%)
Jul 27, 2021
3.022
3.178
3.013
3.068
427,783
-0.23(-6.93%)
Jul 26, 2021
3.242
3.365
3.242
3.296
206,487
+0.05(+1.69%)
Jul 23, 2021
3.342
3.342
3.182
3.242
114,949
-0.05(-1.66%)
Jul 22, 2021
3.442
3.442
3.237
3.296
197,141
-0.16(-4.50%)
Jul 21, 2021
3.305
3.506
3.305
3.452
144,013
+0.19(+5.88%)
Jul 20, 2021
3.196
3.278
3.132
3.260
158,068
+0.07(+2.29%)
Jul 19, 2021
3.068
3.214
3.022
3.187
470,396
+0.02(+0.58%)
Jul 16, 2021
3.305
3.305
3.137
3.168
277,670
-0.10(-3.07%)
Jul 15, 2021
3.287
3.351
3.242
3.269
299,056
-0.05(-1.65%)
Jul 14, 2021
3.433
3.506
3.287
3.324
446,349
-0.09(-2.67%)
Jul 13, 2021
3.506
3.589
3.351
3.415
419,127
-0.11(-3.11%)
Jul 12, 2021
3.589
3.625
3.470
3.525
406,263
-0.11(-3.02%)
Jul 09, 2021
3.616
3.662
3.534
3.634
158,821
+0.05(+1.27%)
Jul 08, 2021
3.525
3.643
3.406
3.589
381,784
+0.07(+2.08%)
Jul 07, 2021
3.735
3.777
3.497
3.515
538,853
-0.26(-6.78%)
Jul 06, 2021
3.789
3.853
3.707
3.771
300,392
-0.03(-0.72%)
Jul 02, 2021
3.744
3.826
3.735
3.799
279,785
+0.10(+2.72%)
Jul 01, 2021
3.890
3.908
3.652
3.698
486,975
-0.16(-4.03%)
Jun 30, 2021
3.872
3.917
3.753
3.853
504,826
+0.05(+1.20%)
Jun 29, 2021
3.872
3.913
3.762
3.808
373,693
-0.08(-2.11%)
Jun 28, 2021
4.255
4.264
3.744
3.890
980,722
-0.31(-7.39%)
Jun 25, 2021
4.082
4.246
4.018
4.200
5,412,260
+0.18(+4.55%)
Jun 24, 2021
3.872
4.018
3.725
4.018
974,785
+0.16(+4.27%)
Jun 23, 2021
3.881
3.917
3.826
3.853
504,112
+0.04(+0.96%)
Jun 22, 2021
3.561
3.881
3.488
3.817
785,986
+0.27(+7.73%)
Jun 21, 2021
3.461
3.561
3.461
3.543
469,525
+0.10(+2.92%)
Jun 18, 2021
3.479
3.547
3.424
3.442
708,225
-0.14(-3.83%)
Jun 17, 2021
3.744
3.814
3.525
3.579
571,908
-0.15(-3.92%)
Jun 16, 2021
3.698
3.817
3.698
3.725
576,589
+0.03(+0.74%)
Jun 15, 2021
3.725
3.771
3.634
3.698
393,605
+0.01(+0.25%)
Jun 14, 2021
3.835
3.917
3.671
3.689
609,280
-0.11(-2.88%)
Jun 11, 2021
3.862
3.926
3.771
3.799
563,953
-0.05(-1.42%)
Jun 10, 2021
3.954
3.954
3.853
3.853
264,515
-0.03(-0.71%)
Jun 09, 2021
3.945
3.963
3.881
3.881
167,315
-0.06(-1.62%)
Jun 08, 2021
3.908
4.009
3.881
3.945
186,993
+0.01(+0.23%)
Jun 07, 2021
3.945
4.018
3.908
3.935
378,812
+0.03(+0.70%)
Jun 04, 2021
4.072
4.109
3.908
3.908
303,803
-0.11(-2.73%)
Jun 03, 2021
4.182
4.237
3.990
4.018
330,093
-0.17(-4.14%)
Jun 02, 2021
4.310
4.310
4.191
4.191
289,901
-0.08(-1.92%)
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
.