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
)
20.43
+0.09 (+0.44%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 31, 2022
3.010
3.183
3.119
67,750
+0.11(+3.64%)
Jan 28, 2022
3.046
3.165
3.010
3.010
222,635
-0.05(-1.49%)
Jan 27, 2022
3.101
3.183
3.019
3.055
114,013
+0.01(+0.30%)
Jan 26, 2022
3.119
3.165
3.005
3.046
185,093
-0.04(-1.18%)
Jan 25, 2022
2.900
3.092
2.877
3.083
261,912
+0.18(+6.29%)
Jan 24, 2022
2.964
3.046
2.818
2.900
284,454
-0.16(-5.07%)
Jan 21, 2022
3.019
3.083
2.964
3.055
153,099
+0.02(+0.60%)
Jan 20, 2022
3.137
3.174
3.037
3.037
69,674
-0.10(-3.20%)
Jan 19, 2022
3.174
3.183
3.092
3.137
149,804
-0.04(-1.15%)
Jan 18, 2022
3.110
3.220
3.110
3.174
215,456
-0.05(-1.42%)
Jan 14, 2022
3.220
0
+0.06(+2.02%)
Jan 13, 2022
3.183
3.202
3.119
3.156
78,694
-0.03(-0.86%)
Jan 12, 2022
3.183
3.256
3.171
3.183
35,332
+0.02(+0.58%)
Jan 11, 2022
3.119
3.254
3.119
3.165
79,506
+0.03(+0.87%)
Jan 10, 2022
3.210
3.229
3.119
3.137
63,047
-0.07(-2.27%)
Jan 07, 2022
3.192
3.247
3.183
3.210
55,380
+0.00(+0.00%)
Jan 06, 2022
3.365
3.419
3.192
3.210
70,052
-0.11(-3.30%)
Jan 05, 2022
3.375
3.411
3.274
3.320
99,326
-0.06(-1.89%)
Jan 04, 2022
3.338
3.457
3.320
3.384
98,156
+0.08(+2.49%)
Jan 03, 2022
3.064
3.311
3.064
3.302
115,823
+0.22(+7.10%)
Dec 31, 2021
3.046
3.128
3.019
3.083
87,172
+0.05(+1.50%)
Dec 30, 2021
3.064
3.101
3.019
3.037
162,401
-0.03(-0.89%)
Dec 29, 2021
3.174
3.174
3.019
3.064
188,396
-0.03(-0.89%)
Dec 28, 2021
3.101
3.165
3.078
3.092
128,928
-0.01(-0.29%)
Dec 27, 2021
3.220
3.238
3.083
3.101
71,088
-0.10(-3.13%)
Dec 23, 2021
3.192
3.229
3.192
3.201
139,552
-0.06(-1.96%)
Dec 22, 2021
3.247
3.311
3.192
3.265
55,855
+0.02(+0.56%)
Dec 21, 2021
3.201
3.274
3.201
3.247
152,195
+0.07(+2.30%)
Dec 20, 2021
3.037
3.201
2.973
3.174
152,975
+0.05(+1.46%)
Dec 17, 2021
3.046
3.183
2.996
3.128
348,614
+0.10(+3.31%)
Dec 16, 2021
3.402
3.425
3.019
3.028
481,255
-0.31(-9.29%)
Dec 15, 2021
3.192
3.365
3.147
3.338
310,517
+0.15(+4.57%)
Dec 14, 2021
3.347
3.347
3.192
3.192
127,676
-0.16(-4.89%)
Dec 13, 2021
3.676
3.694
3.356
3.356
176,622
-0.34(-9.14%)
Dec 10, 2021
3.502
3.694
3.479
3.694
358,946
+0.22(+6.30%)
Dec 09, 2021
3.539
3.557
3.448
3.475
80,727
-0.09(-2.56%)
Dec 08, 2021
3.493
3.666
3.493
3.566
499,952
+0.06(+1.82%)
Dec 07, 2021
3.448
3.548
3.393
3.502
261,155
+0.11(+3.23%)
Dec 06, 2021
3.192
3.457
3.192
3.393
211,790
+0.14(+4.20%)
Dec 03, 2021
3.375
3.375
3.220
3.256
195,094
-0.11(-3.25%)
Dec 02, 2021
3.283
3.365
3.210
3.365
172,201
+0.11(+3.36%)
Dec 01, 2021
3.347
3.365
3.151
3.256
192,177
-0.09(-2.72%)
Nov 30, 2021
3.438
3.520
3.083
3.347
560,059
-0.14(-3.93%)
Nov 29, 2021
3.584
3.639
3.438
3.484
563,451
+0.01(+0.26%)
Nov 26, 2021
3.420
3.539
3.384
3.475
182,298
-0.21(-5.69%)
Nov 24, 2021
3.493
3.703
3.466
3.685
139,331
+0.17(+4.93%)
Nov 23, 2021
3.593
3.639
3.466
3.511
187,066
-0.07(-2.04%)
Nov 22, 2021
3.539
3.648
3.511
3.584
131,299
+0.05(+1.29%)
Nov 19, 2021
3.612
3.630
3.502
3.539
201,189
-0.07(-2.02%)
Nov 18, 2021
3.676
3.612
3.566
3.612
191,679
-0.06(-1.74%)
Nov 17, 2021
3.657
3.730
3.584
3.676
102,354
+0.00(+0.00%)
Nov 16, 2021
3.712
3.721
3.575
3.676
270,764
-0.05(-1.23%)
Nov 15, 2021
3.767
3.785
3.621
3.721
119,363
-0.06(-1.69%)
Nov 12, 2021
3.730
3.831
3.730
3.785
66,885
+0.03(+0.73%)
Nov 11, 2021
3.548
3.849
3.548
3.758
206,171
+0.18(+5.10%)
Nov 10, 2021
3.648
3.575
255,710
-0.16(-4.39%)
Nov 09, 2021
3.712
3.794
3.598
3.739
116,820
+0.02(+0.49%)
Nov 08, 2021
3.758
3.867
3.721
3.721
137,456
-0.04(-0.97%)
Nov 05, 2021
3.812
3.814
3.703
3.758
59,810
-0.05(-1.44%)
Nov 04, 2021
3.931
3.931
3.785
3.812
85,361
-0.08(-2.11%)
Nov 03, 2021
3.776
3.940
3.758
3.894
98,511
+0.09(+2.40%)
Nov 02, 2021
3.949
3.949
3.785
3.803
127,517
-0.16(-4.14%)
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
.